Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.6760 | 0.6800 | 0.6301 | 0.6560 | 1,334,500 | -0.02(-3.27%) |
Feb 27, 2020 | 0.6850 | 0.7056 | 0.6600 | 0.6782 | 626,691 | -0.01(-1.71%) |
Feb 26, 2020 | 0.7000 | 0.7100 | 0.6900 | 0.6900 | 544,148 | -0.02(-2.82%) |
Feb 25, 2020 | 0.7200 | 0.7200 | 0.6800 | 0.7100 | 723,195 | +0.01(+1.23%) |
Feb 24, 2020 | 0.7300 | 0.7340 | 0.6901 | 0.7014 | 941,682 | -0.03(-4.44%) |
Feb 21, 2020 | 0.7400 | 0.7410 | 0.7301 | 0.7340 | 417,200 | -0.01(-1.81%) |
Feb 20, 2020 | 0.7700 | 0.7725 | 0.7350 | 0.7475 | 1,514,539 | +0.02(+2.40%) |
Feb 19, 2020 | 0.7600 | 0.7700 | 0.7300 | 0.7300 | 1,659,469 | -0.02(-2.67%) |
Feb 18, 2020 | 0.8000 | 0.8000 | 0.7400 | 0.7500 | 709,253 | -0.05(-6.26%) |
Feb 14, 2020 | 0.8072 | 0.8072 | 0.7301 | 0.8001 | 811,700 | +0.00(+0.20%) |
Feb 13, 2020 | 0.8103 | 0.8204 | 0.7700 | 0.7985 | 472,199 | -0.02(-2.62%) |
Feb 12, 2020 | 0.9000 | 0.9400 | 0.8000 | 0.8200 | 2,772,361 | -0.08(-8.89%) |
Feb 11, 2020 | 0.9000 | 0.9099 | 0.8900 | 0.9000 | 345,658 | +0.00(+0.00%) |
Feb 10, 2020 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 329,802 | +0.00(+0.00%) |
Feb 07, 2020 | 0.9000 | 0.9100 | 0.8900 | 0.9000 | 1,019,700 | +0.01(+1.25%) |
Feb 06, 2020 | 0.9400 | 0.9425 | 0.8801 | 0.8889 | 425,650 | -0.04(-4.16%) |
Feb 05, 2020 | 0.9500 | 0.9500 | 0.9100 | 0.9275 | 389,250 | -0.01(-1.43%) |
Feb 04, 2020 | 0.9500 | 0.9599 | 0.9400 | 0.9410 | 457,252 | +0.00(+0.11%) |
Feb 03, 2020 | 0.9600 | 0.9700 | 0.9400 | 0.9400 | 157,613 | -0.01(-1.05%) |
Jan 31, 2020 | 0.9600 | 0.9800 | 0.9500 | 0.9500 | 217,500 | -0.01(-1.04%) |
Jan 30, 2020 | 0.9770 | 1.000 | 0.9400 | 0.9600 | 310,938 | -0.03(-3.03%) |
Jan 29, 2020 | 1.040 | 1.050 | 0.9700 | 0.9900 | 814,895 | -0.01(-1.00%) |
Jan 28, 2020 | 0.9600 | 1.020 | 0.9400 | 1.000 | 931,489 | +0.01(+1.01%) |
Jan 27, 2020 | 1.000 | 1.010 | 0.9100 | 0.9900 | 498,814 | -0.01(-1.00%) |
Jan 24, 2020 | 1.040 | 1.040 | 1.000 | 1.000 | 588,000 | -0.04(-3.85%) |
Jan 23, 2020 | 1.060 | 1.100 | 1.000 | 1.040 | 1,541,798 | -0.02(-1.89%) |
Jan 22, 2020 | 1.080 | 1.090 | 1.030 | 1.060 | 1,063,509 | -0.02(-1.85%) |
Jan 21, 2020 | 1.140 | 1.140 | 1.070 | 1.080 | 1,104,812 | -0.06(-5.26%) |
Jan 17, 2020 | 1.140 | 1.180 | 1.110 | 1.140 | 1,416,200 | +0.01(+0.88%) |
Jan 16, 2020 | 1.170 | 1.180 | 1.130 | 1.130 | 403,588 | -0.04(-3.42%) |
Jan 15, 2020 | 1.210 | 1.210 | 1.170 | 1.170 | 214,730 | -0.04(-3.31%) |
Jan 14, 2020 | 1.150 | 1.270 | 1.130 | 1.210 | 957,914 | +0.07(+6.14%) |
Jan 13, 2020 | 1.210 | 1.230 | 1.130 | 1.140 | 383,205 | -0.06(-5.00%) |
Jan 10, 2020 | 1.240 | 1.240 | 1.190 | 1.200 | 284,200 | -0.05(-4.00%) |
Jan 09, 2020 | 1.280 | 1.290 | 1.240 | 1.250 | 422,827 | -0.04(-3.10%) |
Jan 08, 2020 | 1.480 | 2.040 | 1.200 | 1.290 | 6,218,004 | -0.06(-4.44%) |
Jan 07, 2020 | 1.340 | 1.420 | 1.310 | 1.350 | 220,904 | -0.06(-4.26%) |
Jan 06, 2020 | 1.240 | 1.430 | 1.230 | 1.410 | 354,382 | +0.16(+12.80%) |
Jan 03, 2020 | 1.280 | 1.300 | 1.220 | 1.250 | 128,600 | +0.00(+0.00%) |
Jan 02, 2020 | 1.260 | 1.280 | 1.200 | 1.250 | 169,434 | +0.00(+0.00%) |
Dec 31, 2019 | 1.340 | 1.340 | 1.210 | 1.250 | 235,700 | -0.06(-4.58%) |
Dec 30, 2019 | 1.220 | 1.350 | 1.200 | 1.310 | 655,834 | +0.09(+7.38%) |
Dec 27, 2019 | 1.150 | 1.235 | 1.110 | 1.220 | 705,400 | +0.06(+5.17%) |
Dec 26, 2019 | 1.170 | 1.170 | 1.130 | 1.160 | 146,110 | -0.02(-1.69%) |
Dec 24, 2019 | 1.170 | 1.180 | 1.150 | 1.180 | 92,900 | +0.01(+0.85%) |
Dec 23, 2019 | 1.180 | 1.200 | 1.160 | 1.170 | 101,929 | -0.03(-2.50%) |
Dec 20, 2019 | 1.200 | 1.200 | 1.170 | 1.200 | 66,200 | +0.00(+0.00%) |
Dec 19, 2019 | 1.180 | 1.200 | 1.170 | 1.200 | 110,055 | +0.01(+0.84%) |
Dec 18, 2019 | 1.180 | 1.190 | 1.160 | 1.190 | 131,047 | -0.01(-0.83%) |
Dec 17, 2019 | 1.180 | 1.240 | 1.170 | 1.200 | 214,597 | +0.02(+1.69%) |
Dec 16, 2019 | 1.150 | 1.240 | 1.150 | 1.180 | 257,256 | +0.01(+0.85%) |
Dec 13, 2019 | 1.200 | 1.210 | 1.160 | 1.170 | 122,400 | -0.03(-2.50%) |
Dec 12, 2019 | 1.160 | 1.230 | 1.150 | 1.200 | 461,974 | +0.06(+5.26%) |
Dec 11, 2019 | 1.160 | 1.190 | 1.120 | 1.140 | 269,616 | -0.01(-0.87%) |
Dec 10, 2019 | 1.150 | 1.190 | 1.140 | 1.150 | 202,147 | -0.01(-0.86%) |
Dec 09, 2019 | 1.170 | 1.170 | 1.100 | 1.160 | 348,271 | -0.01(-0.85%) |
Dec 06, 2019 | 1.170 | 1.200 | 1.170 | 1.170 | 327,900 | +0.01(+0.86%) |
Dec 05, 2019 | 1.300 | 1.330 | 1.150 | 1.160 | 1,205,246 | -0.13(-10.08%) |
Dec 04, 2019 | 1.220 | 1.320 | 1.200 | 1.290 | 578,201 | +0.05(+4.45%) |
Dec 03, 2019 | 1.150 | 1.290 | 1.150 | 1.235 | 727,498 | +0.08(+6.47%) |