Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.7732 | 0.8490 | 0.7201 | 0.8000 | 99,100 | -0.00(-0.44%) |
Feb 27, 2020 | 0.8900 | 0.9200 | 0.7549 | 0.8035 | 126,429 | -0.07(-7.81%) |
Feb 26, 2020 | 0.9400 | 0.9400 | 0.8716 | 0.8716 | 52,028 | -0.05(-5.26%) |
Feb 25, 2020 | 0.9300 | 0.9700 | 0.8931 | 0.9200 | 170,864 | -0.00(-0.37%) |
Feb 24, 2020 | 0.9126 | 1.020 | 0.9000 | 0.9234 | 52,705 | -0.14(-12.89%) |
Feb 21, 2020 | 1.160 | 1.170 | 1.010 | 1.060 | 64,300 | -0.03(-2.75%) |
Feb 20, 2020 | 1.030 | 1.130 | 1.015 | 1.090 | 269,709 | +0.15(+15.96%) |
Feb 19, 2020 | 0.9400 | 0.9600 | 0.9100 | 0.9400 | 76,622 | +0.00(+0.00%) |
Feb 18, 2020 | 0.9600 | 1.030 | 0.9201 | 0.9400 | 218,528 | +0.06(+7.21%) |
Feb 14, 2020 | 1.020 | 1.065 | 0.8701 | 0.8768 | 287,100 | -0.15(-14.82%) |
Feb 13, 2020 | 1.031 | 1.050 | 1.000 | 1.029 | 51,479 | +0.01(+0.91%) |
Feb 12, 2020 | 1.057 | 1.067 | 1.020 | 1.020 | 42,413 | -0.05(-4.67%) |
Feb 11, 2020 | 1.060 | 1.070 | 1.020 | 1.070 | 52,171 | +0.00(+0.00%) |
Feb 10, 2020 | 1.075 | 1.075 | 1.050 | 1.070 | 14,001 | +0.00(+0.00%) |
Feb 07, 2020 | 1.060 | 1.080 | 1.050 | 1.070 | 29,700 | +0.00(+0.00%) |
Feb 06, 2020 | 1.050 | 1.070 | 1.050 | 1.070 | 32,771 | +0.02(+1.90%) |
Feb 05, 2020 | 1.060 | 1.070 | 1.010 | 1.050 | 14,667 | +0.00(+0.00%) |
Feb 04, 2020 | 1.090 | 1.120 | 1.000 | 1.050 | 75,169 | -0.03(-2.78%) |
Feb 03, 2020 | 1.130 | 1.130 | 1.060 | 1.080 | 66,565 | -0.03(-2.70%) |
Jan 31, 2020 | 1.150 | 1.170 | 1.100 | 1.110 | 65,700 | -0.03(-2.63%) |
Jan 30, 2020 | 1.130 | 1.160 | 1.120 | 1.140 | 46,106 | -0.03(-2.55%) |
Jan 29, 2020 | 1.160 | 1.180 | 1.140 | 1.170 | 21,746 | +0.01(+0.84%) |
Jan 28, 2020 | 1.150 | 1.184 | 1.140 | 1.160 | 75,984 | +0.00(+0.00%) |
Jan 27, 2020 | 1.180 | 1.200 | 1.160 | 1.160 | 45,687 | -0.03(-2.52%) |
Jan 24, 2020 | 1.260 | 1.260 | 1.180 | 1.190 | 91,500 | -0.07(-5.56%) |
Jan 23, 2020 | 1.280 | 1.280 | 1.260 | 1.260 | 73,893 | -0.02(-1.56%) |
Jan 22, 2020 | 1.280 | 1.280 | 1.259 | 1.280 | 401,769 | -0.01(-0.78%) |
Jan 21, 2020 | 1.290 | 1.310 | 1.250 | 1.290 | 296,835 | +0.03(+2.50%) |
Jan 17, 2020 | 1.270 | 1.270 | 1.220 | 1.258 | 169,500 | +0.01(+0.68%) |
Jan 16, 2020 | 1.190 | 1.280 | 1.140 | 1.250 | 420,417 | +0.10(+8.70%) |
Jan 15, 2020 | 1.090 | 1.165 | 1.080 | 1.150 | 650,082 | +0.11(+10.58%) |
Jan 14, 2020 | 1.120 | 1.120 | 1.020 | 1.040 | 80,193 | -0.08(-7.14%) |
Jan 13, 2020 | 1.170 | 1.190 | 1.120 | 1.120 | 19,738 | -0.02(-1.75%) |
Jan 10, 2020 | 1.180 | 1.210 | 1.130 | 1.140 | 51,500 | -0.03(-2.56%) |
Jan 09, 2020 | 1.160 | 1.170 | 1.130 | 1.170 | 47,370 | +0.05(+4.46%) |
Jan 08, 2020 | 1.250 | 1.250 | 1.095 | 1.120 | 139,349 | -0.12(-9.68%) |
Jan 07, 2020 | 1.280 | 1.280 | 1.240 | 1.240 | 12,480 | -0.01(-0.80%) |
Jan 06, 2020 | 1.280 | 1.296 | 1.250 | 1.250 | 68,734 | -0.03(-2.34%) |
Jan 03, 2020 | 1.290 | 1.310 | 1.280 | 1.280 | 32,100 | -0.01(-0.78%) |
Jan 02, 2020 | 1.280 | 1.310 | 1.280 | 1.290 | 27,720 | +0.01(+0.78%) |
Dec 31, 2019 | 1.230 | 1.300 | 1.230 | 1.280 | 46,400 | +0.07(+5.79%) |
Dec 30, 2019 | 1.270 | 1.280 | 1.180 | 1.210 | 30,814 | -0.04(-3.20%) |
Dec 27, 2019 | 1.290 | 1.300 | 1.230 | 1.250 | 10,300 | -0.02(-1.57%) |
Dec 26, 2019 | 1.180 | 1.290 | 1.180 | 1.270 | 34,921 | +0.08(+6.72%) |
Dec 24, 2019 | 1.210 | 1.230 | 1.190 | 1.190 | 14,300 | -0.02(-1.65%) |
Dec 23, 2019 | 1.190 | 1.230 | 1.180 | 1.210 | 37,713 | +0.01(+0.83%) |
Dec 20, 2019 | 1.290 | 1.310 | 1.200 | 1.200 | 47,800 | -0.09(-6.98%) |
Dec 19, 2019 | 1.300 | 1.310 | 1.280 | 1.290 | 8,570 | -0.02(-1.53%) |
Dec 18, 2019 | 1.340 | 1.360 | 1.280 | 1.310 | 10,907 | -0.01(-0.76%) |
Dec 17, 2019 | 1.260 | 1.350 | 1.260 | 1.320 | 44,413 | +0.04(+3.13%) |
Dec 16, 2019 | 1.270 | 1.310 | 1.236 | 1.280 | 62,860 | -0.02(-1.54%) |
Dec 13, 2019 | 1.340 | 1.350 | 1.274 | 1.300 | 15,200 | -0.02(-1.31%) |
Dec 12, 2019 | 1.320 | 1.350 | 1.280 | 1.317 | 29,758 | -0.00(-0.20%) |
Dec 11, 2019 | 1.320 | 1.350 | 1.310 | 1.320 | 11,590 | +0.01(+0.76%) |
Dec 10, 2019 | 1.280 | 1.330 | 1.280 | 1.310 | 39,628 | +0.01(+0.77%) |
Dec 09, 2019 | 1.360 | 1.360 | 1.300 | 1.300 | 27,163 | +0.00(+0.00%) |
Dec 06, 2019 | 1.310 | 1.330 | 1.300 | 1.300 | 66,100 | +0.00(+0.00%) |
Dec 05, 2019 | 1.260 | 1.340 | 1.260 | 1.300 | 65,121 | +0.01(+0.78%) |
Dec 04, 2019 | 1.320 | 1.320 | 1.270 | 1.290 | 17,226 | -0.01(-0.77%) |
Dec 03, 2019 | 1.320 | 1.330 | 1.260 | 1.300 | 20,043 | -0.01(-0.76%) |