Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.7800 | 0.7800 | 0.6100 | 0.7200 | 645,139 | -0.07(-8.86%) |
Feb 27, 2020 | 0.8600 | 0.8600 | 0.7500 | 0.7900 | 178,358 | -0.07(-8.14%) |
Feb 26, 2020 | 0.8700 | 0.8700 | 0.8300 | 0.8600 | 89,450 | -0.01(-1.15%) |
Feb 25, 2020 | 0.8800 | 0.9000 | 0.8700 | 0.8700 | 37,658 | -0.01(-1.14%) |
Feb 24, 2020 | 0.9300 | 0.9300 | 0.8800 | 0.8800 | 206,995 | -0.03(-3.30%) |
Feb 21, 2020 | 0.9000 | 0.9200 | 0.8800 | 0.9100 | 194,050 | +0.05(+5.81%) |
Feb 20, 2020 | 0.9000 | 0.9000 | 0.8500 | 0.8600 | 195,053 | -0.03(-3.37%) |
Feb 19, 2020 | 0.8600 | 0.9100 | 0.8600 | 0.8900 | 64,574 | +0.02(+2.30%) |
Feb 18, 2020 | 0.8800 | 0.9000 | 0.8700 | 0.8700 | 144,609 | -0.01(-1.14%) |
Feb 14, 2020 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.02(+2.33%) | |
Feb 13, 2020 | 0.8800 | 0.8800 | 0.8500 | 0.8600 | 57,900 | -0.01(-1.15%) |
Feb 12, 2020 | 0.8700 | 0.8800 | 0.8600 | 0.8700 | 34,428 | +0.00(+0.00%) |
Feb 11, 2020 | 0.8800 | 0.8900 | 0.8700 | 0.8700 | 103,858 | -0.03(-3.33%) |
Feb 10, 2020 | 0.8800 | 0.9000 | 0.8700 | 0.9000 | 22,059 | +0.05(+5.88%) |
Feb 07, 2020 | 0.9000 | 0.9000 | 0.8400 | 0.8500 | 104,097 | -0.04(-4.49%) |
Feb 06, 2020 | 0.9000 | 0.9100 | 0.8900 | 0.8900 | 97,300 | +0.01(+1.14%) |
Feb 05, 2020 | 0.9000 | 0.9000 | 0.8700 | 0.8800 | 23,900 | -0.02(-2.22%) |
Feb 04, 2020 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 43,550 | +0.01(+1.12%) |
Feb 03, 2020 | 0.9100 | 0.9200 | 0.8900 | 0.8900 | 40,220 | -0.03(-3.26%) |
Jan 31, 2020 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 1,316,165 | -0.02(-2.13%) |
Jan 30, 2020 | 0.9100 | 0.9400 | 0.9000 | 0.9400 | 49,924 | +0.04(+4.44%) |
Jan 29, 2020 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 59,096 | -0.03(-3.23%) |
Jan 28, 2020 | 0.9600 | 0.9600 | 0.8700 | 0.9300 | 170,775 | -0.03(-3.12%) |
Jan 27, 2020 | 1.010 | 1.010 | 0.9600 | 0.9600 | 149,970 | -0.05(-4.95%) |
Jan 24, 2020 | 1.000 | 1.010 | 0.9800 | 1.010 | 42,860 | +0.03(+3.06%) |
Jan 23, 2020 | 1.000 | 1.020 | 0.9800 | 0.9800 | 26,416 | -0.02(-2.00%) |
Jan 22, 2020 | 1.010 | 1.010 | 0.9900 | 1.000 | 134,608 | -0.01(-0.99%) |
Jan 21, 2020 | 1.030 | 1.030 | 1.000 | 1.010 | 31,300 | -0.03(-2.88%) |
Jan 20, 2020 | 1.030 | 1.050 | 1.030 | 1.040 | 26,100 | +0.03(+2.97%) |
Jan 17, 2020 | 1.030 | 1.040 | 1.010 | 1.010 | 70,296 | -0.02(-1.94%) |
Jan 16, 2020 | 1.030 | 1.060 | 1.010 | 1.030 | 53,050 | +0.00(+0.00%) |
Jan 15, 2020 | 1.040 | 1.050 | 1.020 | 1.030 | 29,460 | +0.00(+0.00%) |
Jan 14, 2020 | 1.060 | 1.060 | 1.030 | 1.030 | 60,875 | -0.03(-2.83%) |
Jan 13, 2020 | 1.070 | 1.070 | 1.050 | 1.060 | 70,225 | +0.00(+0.00%) |
Jan 10, 2020 | 1.080 | 1.090 | 1.060 | 1.060 | 126,105 | -0.02(-1.85%) |
Jan 09, 2020 | 1.060 | 1.100 | 1.060 | 1.080 | 267,713 | +0.03(+2.86%) |
Jan 08, 2020 | 1.060 | 1.070 | 1.050 | 1.050 | 24,200 | -0.01(-0.94%) |
Jan 07, 2020 | 1.110 | 1.110 | 1.050 | 1.060 | 1,284,888 | -0.04(-3.64%) |
Jan 06, 2020 | 1.170 | 1.180 | 1.100 | 1.100 | 69,452 | -0.05(-4.35%) |
Jan 03, 2020 | 1.130 | 1.170 | 1.120 | 1.150 | 41,655 | +0.04(+3.60%) |
Jan 02, 2020 | 1.150 | 1.150 | 1.100 | 1.110 | 43,770 | -0.03(-2.63%) |
Dec 31, 2019 | 1.140 | 1.140 | 1.140 | 0 | +0.02(+1.79%) | |
Dec 30, 2019 | 1.090 | 1.140 | 1.090 | 1.120 | 43,338 | +0.01(+0.90%) |
Dec 27, 2019 | 1.130 | 1.130 | 1.110 | 1.110 | 58,214 | +0.01(+0.91%) |
Dec 24, 2019 | 1.100 | 1.100 | 1.100 | 0 | +0.04(+3.77%) | |
Dec 23, 2019 | 1.090 | 1.090 | 1.020 | 1.060 | 28,343 | +0.01(+0.95%) |
Dec 20, 2019 | 1.060 | 1.080 | 1.020 | 1.050 | 139,238 | -0.01(-0.94%) |
Dec 19, 2019 | 1.080 | 1.100 | 1.050 | 1.060 | 63,980 | +0.00(+0.00%) |
Dec 18, 2019 | 1.060 | 1.070 | 1.030 | 1.060 | 67,973 | -0.01(-0.93%) |
Dec 17, 2019 | 1.100 | 1.100 | 1.070 | 1.070 | 159,790 | -0.02(-1.83%) |
Dec 16, 2019 | 1.100 | 1.110 | 1.090 | 1.090 | 55,919 | -0.02(-1.80%) |
Dec 13, 2019 | 1.140 | 1.140 | 1.100 | 1.110 | 54,004 | -0.02(-1.77%) |
Dec 12, 2019 | 1.110 | 1.160 | 1.110 | 1.130 | 89,306 | +0.04(+3.67%) |
Dec 11, 2019 | 1.090 | 1.100 | 1.080 | 1.090 | 47,220 | +0.00(+0.00%) |
Dec 10, 2019 | 1.100 | 1.100 | 1.080 | 1.090 | 37,178 | +0.01(+0.93%) |
Dec 09, 2019 | 1.120 | 1.120 | 1.070 | 1.080 | 82,671 | -0.04(-3.57%) |
Dec 06, 2019 | 1.150 | 1.150 | 1.100 | 1.120 | 205,860 | -0.03(-2.61%) |
Dec 05, 2019 | 1.120 | 1.180 | 1.110 | 1.150 | 323,363 | +0.04(+3.60%) |
Dec 04, 2019 | 1.130 | 1.130 | 1.070 | 1.110 | 144,474 | -0.03(-2.63%) |
Dec 03, 2019 | 1.120 | 1.150 | 1.070 | 1.140 | 231,622 | +0.03(+2.70%) |