Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.9089 | 0.9131 | 0.9048 | 0.9066 | 60,248 | -0.00(-0.25%) |
Feb 27, 2020 | 0.9089 | 0.9091 | 0.9086 | 0.9089 | 2,456 | -0.01(-1.09%) |
Feb 26, 2020 | 0.9190 | 0.9191 | 0.9185 | 0.9189 | 2,051 | -0.00(-0.03%) |
Feb 25, 2020 | 0.9190 | 0.9192 | 0.9187 | 0.9192 | 2,107 | -0.00(-0.20%) |
Feb 24, 2020 | 0.9210 | 0.9210 | 0.9210 | 0 | -0.00(-0.16%) | |
Feb 23, 2020 | 0.9235 | 0.9248 | 0.9223 | 0.9225 | 4,873 | +0.00(+0.09%) |
Feb 21, 2020 | 0.9272 | 0.9272 | 0.9205 | 0.9217 | 50,702 | -0.01(-0.56%) |
Feb 20, 2020 | 0.9272 | 0.9272 | 0.9267 | 0.9269 | 2,019 | +0.00(+0.19%) |
Feb 19, 2020 | 0.9253 | 0.9254 | 0.9250 | 0.9251 | 1,988 | -0.00(-0.12%) |
Feb 18, 2020 | 0.9265 | 0.9266 | 0.9262 | 0.9262 | 2,193 | +0.00(+0.37%) |
Feb 17, 2020 | 0.9226 | 0.9229 | 0.9226 | 0.9228 | 1,973 | +0.00(+0.02%) |
Feb 16, 2020 | 0.9223 | 0.9227 | 0.9220 | 0.9225 | 2,137 | -0.00(-0.07%) |
Feb 14, 2020 | 0.9224 | 0.9235 | 0.9207 | 0.9232 | 45,605 | +0.00(+0.09%) |
Feb 13, 2020 | 0.9224 | 0.9225 | 0.9221 | 0.9223 | 1,510 | +0.00(+0.28%) |
Feb 12, 2020 | 0.9196 | 0.9198 | 0.9194 | 0.9197 | 1,715 | +0.00(+0.44%) |
Feb 11, 2020 | 0.9161 | 0.9161 | 0.9155 | 0.9157 | 1,594 | -0.00(-0.07%) |
Feb 10, 2020 | 0.9164 | 0.9164 | 0.9161 | 0.9164 | 1,509 | +0.00(+0.30%) |
Feb 09, 2020 | 0.9135 | 0.9138 | 0.9132 | 0.9136 | 972 | +0.00(+0.03%) |
Feb 07, 2020 | 0.9105 | 0.9139 | 0.9102 | 0.9133 | 49,393 | +0.00(+0.31%) |
Feb 06, 2020 | 0.9105 | 0.9107 | 0.9103 | 0.9105 | 1,392 | +0.00(+0.17%) |
Feb 05, 2020 | 0.9091 | 0.9092 | 0.9089 | 0.9089 | 1,338 | +0.00(+0.40%) |
Feb 04, 2020 | 0.9054 | 0.9055 | 0.9052 | 0.9053 | 1,846 | +0.00(+0.16%) |
Feb 03, 2020 | 0.9040 | 0.9042 | 0.9038 | 0.9039 | 1,624 | +0.00(+0.23%) |
Feb 02, 2020 | 0.9022 | 0.9022 | 0.9012 | 0.9018 | 2,323 | +0.00(+0.06%) |
Jan 31, 2020 | 0.9064 | 0.9076 | 0.9012 | 0.9012 | 42,379 | -0.01(-0.57%) |
Jan 30, 2020 | 0.9064 | 0.9064 | 0.9061 | 0.9064 | 1,670 | -0.00(-0.17%) |
Jan 29, 2020 | 0.9081 | 0.9083 | 0.9079 | 0.9079 | 1,834 | +0.00(+0.09%) |
Jan 28, 2020 | 0.9072 | 0.9073 | 0.9070 | 0.9071 | 1,973 | -0.00(-0.04%) |
Jan 27, 2020 | 0.9074 | 0.9076 | 0.9073 | 0.9075 | 1,612 | +0.00(+0.12%) |
Jan 26, 2020 | 0.9066 | 0.9069 | 0.9061 | 0.9064 | 3,615 | -0.00(-0.04%) |
Jan 24, 2020 | 0.9044 | 0.9074 | 0.9040 | 0.9068 | 45,978 | +0.00(+0.27%) |
Jan 23, 2020 | 0.9044 | 0.9046 | 0.9042 | 0.9044 | 1,482 | +0.00(+0.36%) |
Jan 22, 2020 | 0.9013 | 0.9014 | 0.9011 | 0.9012 | 1,405 | -0.00(-0.11%) |
Jan 21, 2020 | 0.9023 | 0.9023 | 0.9020 | 0.9021 | 1,546 | +0.00(+0.10%) |
Jan 20, 2020 | 0.9011 | 0.9014 | 0.9010 | 0.9012 | 1,372 | -0.00(-0.06%) |
Jan 19, 2020 | 0.9013 | 0.9017 | 0.9011 | 0.9017 | 1,381 | +0.00(+0.02%) |
Jan 17, 2020 | 0.8979 | 0.9020 | 0.8974 | 0.9015 | 44,514 | +0.00(+0.40%) |
Jan 16, 2020 | 0.8979 | 0.8980 | 0.8977 | 0.8979 | 1,477 | +0.00(+0.14%) |
Jan 15, 2020 | 0.8968 | 0.8968 | 0.8964 | 0.8966 | 2,314 | -0.00(-0.21%) |
Jan 14, 2020 | 0.8985 | 0.8987 | 0.8984 | 0.8985 | 1,102 | +0.00(+0.08%) |
Jan 13, 2020 | 0.8980 | 0.8981 | 0.8976 | 0.8978 | 1,481 | -0.00(-0.19%) |
Jan 12, 2020 | 0.8993 | 0.8996 | 0.8991 | 0.8995 | 1,046 | +0.00(+0.05%) |
Jan 10, 2020 | 0.9003 | 0.9020 | 0.8985 | 0.8990 | 37,841 | -0.00(-0.12%) |
Jan 09, 2020 | 0.9003 | 0.9005 | 0.9001 | 0.9001 | 1,155 | +0.00(+0.01%) |
Jan 08, 2020 | 0.9004 | 0.9004 | 0.8998 | 0.9000 | 1,693 | +0.00(+0.35%) |
Jan 07, 2020 | 0.8965 | 0.8971 | 0.8964 | 0.8969 | 2,267 | +0.00(+0.42%) |
Jan 06, 2020 | 0.8930 | 0.8932 | 0.8930 | 0.8932 | 1,271 | -0.00(-0.26%) |
Jan 05, 2020 | 0.8956 | 0.8960 | 0.8952 | 0.8955 | 1,080 | -0.00(-0.04%) |
Jan 03, 2020 | 0.8950 | 0.8988 | 0.8944 | 0.8959 | 48,543 | +0.00(+0.10%) |
Jan 02, 2020 | 0.8950 | 0.8951 | 0.8949 | 0.8949 | 1,362 | +0.00(+0.42%) |
Jan 01, 2020 | 0.8881 | 0.8917 | 0.8880 | 0.8912 | 1,076 | +0.00(+0.02%) |
Dec 31, 2019 | 0.8916 | 0.8916 | 0.8909 | 0.8910 | 266 | -0.00(-0.16%) |
Dec 30, 2019 | 0.8929 | 0.8929 | 0.8923 | 0.8924 | 1,975 | -0.00(-0.22%) |
Dec 29, 2019 | 0.8946 | 0.8948 | 0.8941 | 0.8943 | 1,417 | -0.00(-0.03%) |
Dec 27, 2019 | 0.9011 | 0.9011 | 0.8938 | 0.8946 | 47,683 | -0.01(-0.70%) |
Dec 26, 2019 | 0.9011 | 0.9011 | 0.9008 | 0.9009 | 1,605 | -0.00(-0.07%) |
Dec 25, 2019 | 0.8924 | 0.9016 | 0.8892 | 0.9015 | 741 | -0.00(-0.02%) |
Dec 24, 2019 | 0.9016 | 0.9017 | 0.9013 | 0.9017 | 523 | +0.00(+0.03%) |
Dec 23, 2019 | 0.9017 | 0.9017 | 0.9014 | 0.9014 | 1,971 | -0.00(-0.12%) |
Dec 22, 2019 | 0.9023 | 0.9027 | 0.9022 | 0.9025 | 953 | -0.00(-0.01%) |
Dec 20, 2019 | 0.8991 | 0.9036 | 0.8987 | 0.9026 | 39,892 | +0.00(+0.40%) |
Dec 19, 2019 | 0.8991 | 0.8991 | 0.8987 | 0.8990 | 1,870 | -0.00(-0.07%) |
Dec 18, 2019 | 0.8997 | 0.8997 | 0.8994 | 0.8996 | 1,675 | +0.00(+0.34%) |
Dec 17, 2019 | 0.8967 | 0.8968 | 0.8964 | 0.8965 | 1,723 | -0.00(-0.11%) |
Dec 16, 2019 | 0.8973 | 0.8978 | 0.8967 | 0.8976 | 2,346 | -0.00(-0.15%) |
Dec 15, 2019 | 0.8985 | 0.8989 | 0.8982 | 0.8989 | 1,426 | -0.00(-0.01%) |
Dec 13, 2019 | 0.8983 | 0.8999 | 0.8928 | 0.8990 | 66,487 | +0.01(+0.63%) |
Dec 12, 2019 | 0.8983 | 0.8983 | 0.8928 | 0.8934 | 8,237 | -0.00(-0.52%) |
Dec 11, 2019 | 0.8984 | 0.8984 | 0.8980 | 0.8981 | 1,560 | -0.00(-0.36%) |
Dec 10, 2019 | 0.9014 | 0.9016 | 0.9012 | 0.9013 | 2,371 | -0.00(-0.27%) |
Dec 09, 2019 | 0.9038 | 0.9038 | 0.9035 | 0.9037 | 1,337 | -0.00(-0.06%) |
Dec 08, 2019 | 0.9042 | 0.9043 | 0.9041 | 0.9042 | 689 | +0.00(+0.03%) |
Dec 06, 2019 | 0.9005 | 0.9057 | 0.9001 | 0.9040 | 35,589 | +0.00(+0.39%) |
Dec 05, 2019 | 0.9005 | 0.9005 | 0.9002 | 0.9004 | 1,358 | -0.00(-0.22%) |
Dec 04, 2019 | 0.9026 | 0.9026 | 0.9023 | 0.9024 | 1,306 | +0.00(+0.02%) |
Dec 03, 2019 | 0.9022 | 0.9023 | 0.9021 | 0.9022 | 1,489 | -0.00(-0.06%) |
Dec 02, 2019 | 0.9025 | 0.9028 | 0.9022 | 0.9028 | 1,788 | -0.00(-0.53%) |