Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.7700 | 0.7904 | 0.7120 | 0.7120 | 287,100 | -0.08(-9.92%) |
Feb 27, 2020 | 0.7800 | 0.8199 | 0.7700 | 0.7904 | 342,251 | -0.01(-1.20%) |
Feb 26, 2020 | 0.8100 | 0.8400 | 0.7800 | 0.8000 | 156,419 | -0.01(-1.23%) |
Feb 25, 2020 | 0.8700 | 0.9000 | 0.8100 | 0.8100 | 329,547 | -0.04(-4.19%) |
Feb 24, 2020 | 0.8400 | 0.8800 | 0.7731 | 0.8454 | 353,302 | +0.06(+7.00%) |
Feb 21, 2020 | 0.8300 | 0.8369 | 0.7611 | 0.7901 | 449,900 | -0.05(-5.59%) |
Feb 20, 2020 | 0.8900 | 0.9400 | 0.8120 | 0.8369 | 411,976 | -0.05(-6.00%) |
Feb 19, 2020 | 0.9100 | 0.9839 | 0.8700 | 0.8903 | 503,884 | -0.02(-2.16%) |
Feb 18, 2020 | 1.110 | 1.120 | 0.9000 | 0.9100 | 1,098,092 | -0.19(-17.27%) |
Feb 14, 2020 | 0.9900 | 1.220 | 0.9800 | 1.100 | 1,204,000 | +0.09(+8.91%) |
Feb 13, 2020 | 1.000 | 1.050 | 1.000 | 1.010 | 114,380 | +0.01(+1.00%) |
Feb 12, 2020 | 1.030 | 1.030 | 0.9700 | 1.000 | 328,436 | -0.03(-2.91%) |
Feb 11, 2020 | 1.080 | 1.080 | 1.020 | 1.030 | 208,515 | -0.04(-3.74%) |
Feb 10, 2020 | 1.020 | 1.090 | 1.020 | 1.070 | 217,599 | +0.02(+1.90%) |
Feb 07, 2020 | 1.100 | 1.110 | 1.050 | 1.050 | 313,200 | -0.08(-7.08%) |
Feb 06, 2020 | 1.170 | 1.180 | 1.100 | 1.130 | 269,949 | -0.03(-2.59%) |
Feb 05, 2020 | 1.190 | 1.220 | 1.120 | 1.160 | 443,819 | +0.04(+3.57%) |
Feb 04, 2020 | 1.170 | 1.240 | 1.110 | 1.120 | 828,275 | +0.02(+1.82%) |
Feb 03, 2020 | 1.200 | 1.200 | 1.080 | 1.100 | 379,668 | -0.08(-6.78%) |
Jan 31, 2020 | 1.200 | 1.230 | 1.130 | 1.180 | 151,200 | -0.02(-1.67%) |
Jan 30, 2020 | 1.230 | 1.240 | 1.160 | 1.200 | 266,133 | -0.04(-3.23%) |
Jan 29, 2020 | 1.130 | 1.240 | 1.120 | 1.240 | 431,787 | +0.14(+12.73%) |
Jan 28, 2020 | 1.130 | 1.200 | 1.050 | 1.100 | 561,846 | -0.03(-2.65%) |
Jan 27, 2020 | 1.220 | 1.250 | 1.130 | 1.130 | 670,208 | -0.12(-9.60%) |
Jan 24, 2020 | 1.350 | 1.400 | 1.220 | 1.250 | 1,606,600 | -0.05(-3.85%) |
Jan 23, 2020 | 1.200 | 1.330 | 1.150 | 1.300 | 1,543,577 | +0.14(+12.07%) |
Jan 22, 2020 | 1.160 | 1.190 | 1.000 | 1.160 | 686,623 | +0.14(+13.73%) |
Jan 21, 2020 | 1.190 | 1.240 | 1.000 | 1.020 | 695,617 | -0.12(-10.53%) |
Jan 17, 2020 | 1.180 | 1.450 | 1.120 | 1.140 | 3,020,800 | -0.01(-0.87%) |
Jan 16, 2020 | 0.9200 | 1.330 | 0.9000 | 1.150 | 1,889,652 | +0.22(+23.60%) |
Jan 15, 2020 | 0.9798 | 0.9800 | 0.9200 | 0.9304 | 168,181 | -0.03(-3.08%) |
Jan 14, 2020 | 0.9000 | 0.9799 | 0.8850 | 0.9600 | 368,800 | +0.08(+9.09%) |
Jan 13, 2020 | 0.9900 | 0.9900 | 0.8800 | 0.8800 | 369,495 | -0.06(-6.19%) |
Jan 10, 2020 | 0.8300 | 0.9500 | 0.8200 | 0.9381 | 693,900 | +0.11(+13.02%) |
Jan 09, 2020 | 0.8400 | 0.8500 | 0.8100 | 0.8300 | 104,125 | -0.01(-0.93%) |
Jan 08, 2020 | 0.8300 | 0.8637 | 0.8000 | 0.8378 | 305,040 | -0.02(-2.01%) |
Jan 07, 2020 | 0.8181 | 0.8899 | 0.8000 | 0.8550 | 383,720 | +0.01(+0.59%) |
Jan 06, 2020 | 0.8845 | 0.9200 | 0.8410 | 0.8500 | 440,074 | -0.07(-7.61%) |
Jan 03, 2020 | 0.9900 | 0.9910 | 0.9000 | 0.9200 | 313,600 | -0.07(-7.16%) |
Jan 02, 2020 | 0.9853 | 1.000 | 0.8700 | 0.9910 | 625,395 | -0.03(-2.84%) |
Dec 31, 2019 | 1.030 | 1.040 | 0.9650 | 1.020 | 459,300 | -0.01(-0.97%) |
Dec 30, 2019 | 0.9800 | 1.030 | 0.9400 | 1.030 | 557,223 | -0.05(-4.63%) |
Dec 27, 2019 | 1.120 | 1.222 | 0.9300 | 1.080 | 1,539,100 | -0.07(-6.09%) |
Dec 26, 2019 | 0.9400 | 1.250 | 0.8700 | 1.150 | 3,069,018 | +0.25(+27.78%) |
Dec 24, 2019 | 0.8000 | 0.9900 | 0.7700 | 0.9000 | 1,493,400 | +0.14(+18.42%) |
Dec 23, 2019 | 0.7100 | 0.7900 | 0.6900 | 0.7600 | 1,546,547 | +0.06(+8.96%) |
Dec 20, 2019 | 0.6200 | 0.7299 | 0.5800 | 0.6975 | 2,117,300 | +0.10(+16.25%) |
Dec 19, 2019 | 0.6000 | 0.6500 | 0.5700 | 0.6000 | 2,341,650 | +0.00(+0.00%) |
Dec 18, 2019 | 0.6000 | 0.6200 | 0.5500 | 0.6000 | 448,022 | +0.00(+0.00%) |
Dec 17, 2019 | 0.6400 | 0.6400 | 0.5703 | 0.6000 | 297,689 | -0.04(-6.24%) |
Dec 16, 2019 | 0.6200 | 0.6500 | 0.6100 | 0.6399 | 456,386 | +0.06(+11.09%) |
Dec 13, 2019 | 0.5000 | 0.6045 | 0.4960 | 0.5760 | 360,100 | +0.07(+12.85%) |
Dec 12, 2019 | 0.5263 | 0.5299 | 0.4800 | 0.5104 | 148,682 | -0.00(-0.29%) |
Dec 11, 2019 | 0.5356 | 0.5400 | 0.4701 | 0.5119 | 109,061 | -0.01(-1.56%) |
Dec 10, 2019 | 0.5200 | 0.5400 | 0.4600 | 0.5200 | 167,929 | +0.02(+4.94%) |
Dec 09, 2019 | 0.4800 | 0.5200 | 0.4800 | 0.4955 | 148,188 | +0.02(+4.76%) |
Dec 06, 2019 | 0.4800 | 0.4802 | 0.4660 | 0.4730 | 66,500 | -0.00(-0.04%) |
Dec 05, 2019 | 0.4300 | 0.4900 | 0.4000 | 0.4732 | 152,778 | +0.05(+12.67%) |
Dec 04, 2019 | 0.4380 | 0.4500 | 0.4175 | 0.4200 | 239,106 | -0.02(-4.11%) |
Dec 03, 2019 | 0.4400 | 0.5200 | 0.4135 | 0.4380 | 390,278 | -0.00(-0.45%) |