Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.7120 | 0.7697 | 0.6774 | 0.6851 | 86,784 | +0.04(+5.95%) |
Feb 27, 2020 | 0.6543 | 0.6812 | 0.6389 | 0.6466 | 5,804 | -0.06(-8.70%) |
Feb 26, 2020 | 0.7043 | 0.7081 | 0.6389 | 0.7081 | 1,462 | -0.02(-2.13%) |
Feb 25, 2020 | 0.7120 | 0.7235 | 0.6715 | 0.7235 | 1,683 | +0.04(+6.21%) |
Feb 24, 2020 | 0.6735 | 0.6966 | 0.6735 | 0.6812 | 3,996 | +0.02(+3.51%) |
Feb 21, 2020 | 0.6653 | 0.7139 | 0.6581 | 0.6581 | 53,525 | -0.06(-8.56%) |
Feb 20, 2020 | 0.7197 | 0.7197 | 0.7197 | 31 | +0.00(+0.00%) | |
Feb 19, 2020 | 0.7208 | 0.7208 | 0.7197 | 0.7197 | 14,124 | +0.02(+3.31%) |
Feb 18, 2020 | 0.7505 | 0.7659 | 0.6966 | 0.6966 | 10,382 | -0.07(-8.59%) |
Feb 14, 2020 | 0.7302 | 0.7620 | 0.7302 | 0.7620 | 1,818 | +0.04(+5.88%) |
Feb 13, 2020 | 0.7197 | 0.7197 | 0.7197 | 207 | +0.00(+0.00%) | |
Feb 12, 2020 | 0.7197 | 0.7197 | 0.7197 | 418 | +0.00(+0.00%) | |
Feb 11, 2020 | 0.7409 | 0.7409 | 0.7197 | 0.7197 | 5,144 | -0.00(-0.53%) |
Feb 10, 2020 | 0.7374 | 0.7374 | 0.7235 | 0.7235 | 1,052 | +0.00(+0.06%) |
Feb 07, 2020 | 0.7428 | 0.7428 | 0.7140 | 0.7231 | 4,677 | -0.01(-1.11%) |
Feb 06, 2020 | 0.7659 | 0.7659 | 0.7301 | 0.7312 | 4,557 | +0.02(+3.26%) |
Feb 05, 2020 | 0.7081 | 0.7081 | 0.7081 | 0.7081 | 860 | +0.00(+0.00%) |
Feb 04, 2020 | 0.7582 | 0.7659 | 0.7081 | 0.7081 | 43,870 | -0.05(-6.12%) |
Feb 03, 2020 | 0.7505 | 0.7659 | 0.7505 | 0.7543 | 16,826 | -0.01(-1.01%) |
Jan 31, 2020 | 0.7043 | 0.7620 | 0.7043 | 0.7620 | 8,834 | +0.01(+1.10%) |
Jan 30, 2020 | 0.7582 | 0.7582 | 0.7538 | 0.7538 | 2,089 | +0.03(+4.18%) |
Jan 29, 2020 | 0.6966 | 0.7235 | 0.6966 | 0.7235 | 795 | -0.04(-5.05%) |
Jan 28, 2020 | 0.7620 | 0.7620 | 0.7620 | 213 | +0.00(+0.00%) | |
Jan 27, 2020 | 0.7659 | 0.7659 | 0.7620 | 0.7620 | 10,216 | +0.01(+1.54%) |
Jan 24, 2020 | 0.7620 | 0.7620 | 0.6735 | 0.7505 | 28,062 | -0.02(-2.01%) |
Jan 23, 2020 | 0.7004 | 0.7659 | 0.7004 | 0.7659 | 76,027 | +0.07(+10.56%) |
Jan 22, 2020 | 0.6812 | 0.6928 | 0.6812 | 0.6928 | 1,478 | -0.02(-2.70%) |
Jan 21, 2020 | 0.6812 | 0.7120 | 0.6735 | 0.7120 | 4,567 | +0.02(+2.21%) |
Jan 17, 2020 | 0.6966 | 0.6966 | 0.6966 | 0.6966 | 2,598 | -0.00(-0.55%) |
Jan 16, 2020 | 0.7081 | 0.7120 | 0.6851 | 0.7004 | 19,136 | -0.01(-1.09%) |
Jan 15, 2020 | 0.6735 | 0.7081 | 0.6735 | 0.7081 | 6,841 | +0.04(+5.75%) |
Jan 14, 2020 | 0.6697 | 0.6697 | 0.6697 | 0.6697 | 1,291 | +0.00(+0.06%) |
Jan 13, 2020 | 0.6693 | 0.6693 | 0.6693 | 0.6693 | 2,052 | -0.02(-2.85%) |
Jan 10, 2020 | 0.6889 | 0.7120 | 0.6889 | 0.6889 | 5,456 | -0.02(-2.72%) |
Jan 09, 2020 | 0.7081 | 0.7081 | 0.7081 | 0.7081 | 1,169 | +0.02(+3.01%) |
Jan 08, 2020 | 0.6653 | 0.7108 | 0.6653 | 0.6874 | 6,597 | -0.02(-2.33%) |
Jan 07, 2020 | 0.6620 | 0.7120 | 0.6620 | 0.7038 | 12,716 | -0.01(-1.36%) |
Jan 06, 2020 | 0.7197 | 0.7197 | 0.6734 | 0.7135 | 5,362 | +0.05(+7.17%) |
Jan 03, 2020 | 0.6928 | 0.7120 | 0.6548 | 0.6658 | 8,054 | -0.05(-6.49%) |
Jan 02, 2020 | 0.6427 | 0.7120 | 0.6427 | 0.7120 | 8,961 | +0.07(+11.45%) |
Dec 31, 2019 | 0.6851 | 0.7312 | 0.6389 | 0.6389 | 25,983 | -0.00(-0.60%) |
Dec 30, 2019 | 0.6543 | 0.6645 | 0.6350 | 0.6427 | 7,306 | -0.03(-4.57%) |
Dec 27, 2019 | 0.6389 | 0.6774 | 0.6350 | 0.6735 | 32,479 | +0.04(+6.06%) |
Dec 26, 2019 | 0.6620 | 0.6851 | 0.6350 | 0.6350 | 24,811 | -0.04(-5.71%) |
Dec 24, 2019 | 0.6581 | 0.6735 | 0.6543 | 0.6735 | 5,456 | -0.00(-0.57%) |
Dec 23, 2019 | 0.7235 | 0.7235 | 0.6543 | 0.6774 | 97,492 | -0.03(-3.81%) |
Dec 20, 2019 | 0.6954 | 0.7042 | 0.6954 | 0.7042 | 2,078 | +0.05(+7.01%) |
Dec 19, 2019 | 0.6735 | 0.7274 | 0.6419 | 0.6581 | 52,873 | -0.07(-10.00%) |
Dec 18, 2019 | 0.7312 | 0.7351 | 0.7043 | 0.7312 | 24,899 | +0.02(+2.70%) |
Dec 17, 2019 | 0.7659 | 0.7659 | 0.7120 | 0.7120 | 10,292 | -0.03(-4.64%) |
Dec 16, 2019 | 0.7312 | 0.7466 | 0.7312 | 0.7466 | 34,020 | +0.02(+2.11%) |
Dec 13, 2019 | 0.7120 | 0.7389 | 0.7120 | 0.7312 | 16,369 | -0.01(-1.55%) |
Dec 12, 2019 | 0.7235 | 0.7428 | 0.7111 | 0.7428 | 17,650 | -0.00(-0.52%) |
Dec 11, 2019 | 0.7620 | 0.7620 | 0.7004 | 0.7466 | 60,273 | -0.02(-2.02%) |
Dec 10, 2019 | 0.6774 | 0.7620 | 0.6774 | 0.7620 | 140,408 | +0.09(+13.14%) |
Dec 09, 2019 | 0.6658 | 0.6735 | 0.6389 | 0.6735 | 2,767 | -0.00(-0.57%) |
Dec 06, 2019 | 0.6774 | 0.6774 | 0.6774 | 96 | +0.00(+0.00%) | |
Dec 05, 2019 | 0.6427 | 0.6928 | 0.5273 | 0.6774 | 34,628 | +0.03(+5.39%) |
Dec 04, 2019 | 0.6735 | 0.6735 | 0.6228 | 0.6427 | 25,349 | -0.03(-4.57%) |
Dec 03, 2019 | 0.6735 | 0.6735 | 0.6428 | 0.6735 | 14,683 | +0.00(+0.00%) |