Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.6807 | 0.6990 | 0.6500 | 0.6510 | 183,800 | +0.01(+1.91%) |
Feb 27, 2020 | 0.6650 | 0.6650 | 0.6000 | 0.6388 | 396,475 | -0.03(-4.37%) |
Feb 26, 2020 | 0.7000 | 0.7000 | 0.6410 | 0.6680 | 444,433 | -0.02(-3.19%) |
Feb 25, 2020 | 0.6600 | 0.7000 | 0.6300 | 0.6900 | 1,118,442 | +0.10(+17.95%) |
Feb 24, 2020 | 0.6200 | 0.6389 | 0.5711 | 0.5850 | 253,933 | -0.05(-8.29%) |
Feb 21, 2020 | 0.6400 | 0.6500 | 0.6200 | 0.6379 | 113,200 | +0.02(+2.89%) |
Feb 20, 2020 | 0.6600 | 0.6600 | 0.6200 | 0.6200 | 210,547 | -0.01(-1.59%) |
Feb 19, 2020 | 0.5900 | 0.6500 | 0.5900 | 0.6300 | 213,014 | +0.04(+7.23%) |
Feb 18, 2020 | 0.5880 | 0.5880 | 0.5700 | 0.5875 | 75,159 | +0.02(+3.09%) |
Feb 14, 2020 | 0.5821 | 0.6000 | 0.5600 | 0.5699 | 155,900 | -0.02(-3.31%) |
Feb 13, 2020 | 0.6000 | 0.6070 | 0.5800 | 0.5894 | 124,864 | -0.00(-0.10%) |
Feb 12, 2020 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 87,353 | -0.01(-1.99%) |
Feb 11, 2020 | 0.5900 | 0.6100 | 0.5900 | 0.6020 | 30,650 | +0.01(+2.16%) |
Feb 10, 2020 | 0.6100 | 0.6210 | 0.5838 | 0.5893 | 195,094 | -0.03(-4.18%) |
Feb 07, 2020 | 0.6500 | 0.6518 | 0.6100 | 0.6150 | 51,200 | -0.02(-2.38%) |
Feb 06, 2020 | 0.6300 | 0.6600 | 0.6000 | 0.6300 | 181,256 | +0.01(+1.12%) |
Feb 05, 2020 | 0.6200 | 0.6400 | 0.6000 | 0.6230 | 245,301 | +0.04(+7.41%) |
Feb 04, 2020 | 0.6100 | 0.6400 | 0.5800 | 0.5800 | 282,124 | -0.04(-6.45%) |
Feb 03, 2020 | 0.6248 | 0.6499 | 0.6200 | 0.6200 | 152,912 | -0.00(-0.03%) |
Jan 31, 2020 | 0.6400 | 0.6600 | 0.6112 | 0.6202 | 80,800 | +0.00(+0.03%) |
Jan 30, 2020 | 0.6600 | 0.6600 | 0.6200 | 0.6200 | 139,182 | -0.02(-3.58%) |
Jan 29, 2020 | 0.6300 | 0.6430 | 0.6113 | 0.6430 | 83,954 | +0.02(+3.69%) |
Jan 28, 2020 | 0.6187 | 0.6262 | 0.6011 | 0.6201 | 65,852 | +0.02(+3.35%) |
Jan 27, 2020 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 181,416 | -0.02(-3.09%) |
Jan 24, 2020 | 0.6351 | 0.6399 | 0.6100 | 0.6191 | 133,600 | -0.02(-2.52%) |
Jan 23, 2020 | 0.6500 | 0.6500 | 0.6100 | 0.6351 | 109,948 | -0.01(-2.29%) |
Jan 22, 2020 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 180,057 | +0.00(+0.00%) |
Jan 21, 2020 | 0.7000 | 0.7000 | 0.6400 | 0.6500 | 288,847 | -0.01(-0.76%) |
Jan 17, 2020 | 0.6690 | 0.6690 | 0.6500 | 0.6550 | 234,300 | +0.01(+1.41%) |
Jan 16, 2020 | 0.6800 | 0.6800 | 0.6300 | 0.6459 | 341,098 | -0.01(-1.33%) |
Jan 15, 2020 | 0.6800 | 0.6800 | 0.6421 | 0.6546 | 588,157 | +0.02(+3.90%) |
Jan 14, 2020 | 0.6600 | 0.6700 | 0.6100 | 0.6300 | 1,536,757 | -0.26(-29.21%) |
Jan 13, 2020 | 0.9200 | 0.9800 | 0.8000 | 0.8900 | 226,561 | -0.03(-3.26%) |
Jan 10, 2020 | 1.010 | 1.020 | 0.9150 | 0.9200 | 173,600 | -0.05(-5.16%) |
Jan 09, 2020 | 0.9676 | 1.000 | 0.9676 | 0.9701 | 64,281 | +0.01(+1.43%) |
Jan 08, 2020 | 1.050 | 1.050 | 0.9200 | 0.9564 | 287,546 | -0.09(-8.91%) |
Jan 07, 2020 | 1.000 | 1.088 | 0.9430 | 1.050 | 229,554 | +0.06(+5.54%) |
Jan 06, 2020 | 0.9282 | 1.040 | 0.9000 | 0.9949 | 249,823 | +0.08(+9.33%) |
Jan 03, 2020 | 0.9000 | 1.000 | 0.8700 | 0.9100 | 247,500 | +0.01(+1.11%) |
Jan 02, 2020 | 0.8000 | 0.9000 | 0.8000 | 0.9000 | 222,692 | +0.14(+18.39%) |
Dec 31, 2019 | 0.8100 | 0.8200 | 0.7515 | 0.7602 | 313,200 | -0.04(-4.98%) |
Dec 30, 2019 | 0.8000 | 0.8383 | 0.8000 | 0.8000 | 83,522 | -0.03(-3.57%) |
Dec 27, 2019 | 0.8730 | 0.8730 | 0.8000 | 0.8296 | 111,100 | -0.02(-2.30%) |
Dec 26, 2019 | 0.8400 | 0.8750 | 0.8100 | 0.8491 | 190,032 | +0.02(+2.93%) |
Dec 24, 2019 | 0.8000 | 0.8249 | 0.7900 | 0.8249 | 60,000 | +0.04(+5.20%) |
Dec 23, 2019 | 0.7824 | 0.8100 | 0.7690 | 0.7841 | 112,207 | +0.01(+1.66%) |
Dec 20, 2019 | 0.7650 | 0.8082 | 0.7460 | 0.7713 | 94,200 | +0.01(+1.49%) |
Dec 19, 2019 | 0.7500 | 0.8019 | 0.7500 | 0.7600 | 92,063 | +0.02(+2.67%) |
Dec 18, 2019 | 0.7528 | 0.7570 | 0.7300 | 0.7402 | 73,891 | -0.00(-0.31%) |
Dec 17, 2019 | 0.7480 | 0.7794 | 0.7300 | 0.7425 | 38,551 | +0.02(+2.73%) |
Dec 16, 2019 | 0.8100 | 0.8100 | 0.7100 | 0.7228 | 86,269 | -0.05(-6.98%) |
Dec 13, 2019 | 0.7000 | 0.8000 | 0.6900 | 0.7770 | 170,200 | +0.04(+5.23%) |
Dec 12, 2019 | 0.8499 | 0.8499 | 0.7130 | 0.7384 | 91,934 | +0.01(+1.29%) |
Dec 11, 2019 | 0.6846 | 0.7398 | 0.6805 | 0.7290 | 117,901 | +0.05(+6.89%) |
Dec 10, 2019 | 0.6900 | 0.7060 | 0.6800 | 0.6820 | 74,534 | -0.04(-4.92%) |
Dec 09, 2019 | 0.6968 | 0.7200 | 0.6940 | 0.7173 | 31,764 | +0.02(+2.96%) |
Dec 06, 2019 | 0.6805 | 0.7245 | 0.6800 | 0.6967 | 127,700 | +0.02(+2.46%) |
Dec 05, 2019 | 0.7200 | 0.7380 | 0.6800 | 0.6800 | 77,584 | -0.03(-4.23%) |
Dec 04, 2019 | 0.7342 | 0.7342 | 0.7000 | 0.7100 | 73,970 | -0.01(-1.39%) |
Dec 03, 2019 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 114,683 | +0.00(+0.00%) |