Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.6700 | 0.8399 | 0.6605 | 0.8102 | 6,661,600 | +0.04(+4.66%) |
Feb 27, 2020 | 0.8600 | 0.8650 | 0.7500 | 0.7741 | 7,047,199 | -0.12(-13.47%) |
Feb 26, 2020 | 0.8346 | 0.9140 | 0.8346 | 0.8946 | 3,389,993 | +0.02(+2.03%) |
Feb 25, 2020 | 0.9051 | 0.9400 | 0.8320 | 0.8768 | 3,745,724 | -0.03(-3.65%) |
Feb 24, 2020 | 0.9200 | 0.9600 | 0.8700 | 0.9100 | 4,475,218 | -0.07(-6.71%) |
Feb 21, 2020 | 0.9900 | 0.9988 | 0.9320 | 0.9755 | 4,691,900 | -0.04(-4.36%) |
Feb 20, 2020 | 1.090 | 1.100 | 1.000 | 1.020 | 7,904,768 | -0.05(-4.67%) |
Feb 19, 2020 | 1.060 | 1.100 | 1.010 | 1.070 | 4,807,523 | +0.02(+1.90%) |
Feb 18, 2020 | 1.020 | 1.110 | 1.000 | 1.050 | 6,437,142 | +0.04(+3.96%) |
Feb 14, 2020 | 1.010 | 1.070 | 0.9500 | 1.010 | 5,993,400 | -0.03(-2.88%) |
Feb 13, 2020 | 1.160 | 1.190 | 1.020 | 1.040 | 7,942,186 | -0.05(-4.59%) |
Feb 12, 2020 | 1.090 | 1.120 | 0.9600 | 1.090 | 8,633,563 | +0.01(+0.93%) |
Feb 11, 2020 | 1.160 | 1.260 | 1.050 | 1.080 | 16,651,166 | +0.01(+0.93%) |
Feb 10, 2020 | 0.8800 | 1.090 | 0.8600 | 1.070 | 15,946,560 | +0.24(+28.71%) |
Feb 07, 2020 | 0.8850 | 0.9175 | 0.8201 | 0.8313 | 3,817,500 | -0.06(-6.60%) |
Feb 06, 2020 | 0.9100 | 0.9300 | 0.8700 | 0.8900 | 3,421,548 | -0.03(-3.26%) |
Feb 05, 2020 | 0.9400 | 0.9500 | 0.9000 | 0.9200 | 2,910,590 | +0.00(+0.07%) |
Feb 04, 2020 | 0.8500 | 0.9494 | 0.8300 | 0.9194 | 5,367,203 | +0.07(+8.16%) |
Feb 03, 2020 | 0.8500 | 0.8600 | 0.8000 | 0.8500 | 4,323,448 | -0.01(-1.16%) |
Jan 31, 2020 | 0.8901 | 0.9800 | 0.8205 | 0.8600 | 8,433,100 | -0.04(-4.44%) |
Jan 30, 2020 | 0.6800 | 0.9500 | 0.6800 | 0.9000 | 20,609,276 | +0.22(+32.35%) |
Jan 29, 2020 | 0.8000 | 0.8200 | 0.6500 | 0.6800 | 7,414,868 | -0.11(-14.41%) |
Jan 28, 2020 | 0.8100 | 0.8300 | 0.7700 | 0.7945 | 3,066,063 | -0.02(-3.04%) |
Jan 27, 2020 | 0.7800 | 0.8568 | 0.7600 | 0.8194 | 5,759,861 | -0.07(-8.08%) |
Jan 24, 2020 | 1.000 | 1.000 | 0.8000 | 0.8914 | 5,793,000 | -0.08(-8.08%) |
Jan 23, 2020 | 1.050 | 1.052 | 0.8511 | 0.9698 | 5,014,898 | -0.08(-7.64%) |
Jan 22, 2020 | 1.060 | 1.080 | 1.040 | 1.050 | 4,831,775 | +0.01(+0.96%) |
Jan 21, 2020 | 1.050 | 1.090 | 1.010 | 1.040 | 10,174,441 | -0.17(-14.05%) |
Jan 17, 2020 | 1.290 | 1.350 | 1.200 | 1.210 | 3,972,800 | -0.06(-4.72%) |
Jan 16, 2020 | 1.230 | 1.290 | 1.190 | 1.270 | 5,220,379 | +0.10(+8.55%) |
Jan 15, 2020 | 1.120 | 1.170 | 1.090 | 1.170 | 2,437,905 | +0.02(+1.74%) |
Jan 14, 2020 | 1.200 | 1.210 | 1.060 | 1.150 | 4,227,691 | -0.07(-5.74%) |
Jan 13, 2020 | 1.250 | 1.300 | 1.200 | 1.220 | 4,367,060 | +0.01(+0.83%) |
Jan 10, 2020 | 1.180 | 1.270 | 1.130 | 1.210 | 6,146,100 | +0.05(+4.31%) |
Jan 09, 2020 | 1.190 | 1.240 | 1.120 | 1.160 | 4,305,532 | -0.07(-5.69%) |
Jan 08, 2020 | 1.240 | 1.320 | 1.150 | 1.230 | 8,187,347 | -0.07(-5.38%) |
Jan 07, 2020 | 1.460 | 1.480 | 1.220 | 1.300 | 39,557,916 | +0.23(+21.50%) |
Jan 06, 2020 | 1.140 | 1.170 | 1.010 | 1.070 | 5,775,835 | -0.05(-4.46%) |
Jan 03, 2020 | 1.050 | 1.220 | 1.010 | 1.120 | 9,663,800 | +0.03(+2.75%) |
Jan 02, 2020 | 0.9100 | 1.180 | 0.9000 | 1.090 | 16,829,648 | +0.23(+27.08%) |
Dec 31, 2019 | 0.7900 | 0.8886 | 0.7200 | 0.8577 | 7,523,400 | +0.09(+11.39%) |
Dec 30, 2019 | 0.8600 | 0.9300 | 0.7500 | 0.7700 | 9,362,826 | -0.05(-6.10%) |
Dec 27, 2019 | 0.7100 | 0.8700 | 0.7000 | 0.8200 | 10,906,600 | +0.12(+17.97%) |
Dec 26, 2019 | 0.6868 | 0.7450 | 0.6800 | 0.6951 | 4,885,527 | +0.04(+5.32%) |
Dec 24, 2019 | 0.6000 | 0.6900 | 0.5900 | 0.6600 | 3,711,400 | +0.06(+10.00%) |
Dec 23, 2019 | 0.6000 | 0.6000 | 0.5600 | 0.6000 | 1,689,608 | +0.00(+0.47%) |
Dec 20, 2019 | 0.6193 | 0.6193 | 0.5550 | 0.5972 | 3,173,100 | +0.02(+2.97%) |
Dec 19, 2019 | 0.5800 | 0.5900 | 0.5500 | 0.5800 | 2,188,157 | -0.01(-1.36%) |
Dec 18, 2019 | 0.6400 | 0.6400 | 0.5511 | 0.5880 | 4,288,785 | -0.05(-8.18%) |
Dec 17, 2019 | 0.6500 | 0.6679 | 0.6300 | 0.6404 | 2,785,031 | -0.02(-2.97%) |
Dec 16, 2019 | 0.6500 | 0.6700 | 0.6300 | 0.6600 | 2,767,112 | +0.01(+1.54%) |
Dec 13, 2019 | 0.6913 | 0.7200 | 0.6320 | 0.6500 | 3,899,400 | -0.01(-1.96%) |
Dec 12, 2019 | 0.6500 | 0.7230 | 0.6205 | 0.6630 | 5,438,291 | +0.01(+2.00%) |
Dec 11, 2019 | 0.5900 | 0.6888 | 0.5700 | 0.6500 | 7,875,943 | +0.01(+1.56%) |
Dec 10, 2019 | 0.8100 | 0.8500 | 0.5500 | 0.6400 | 21,438,568 | -0.17(-21.47%) |
Dec 09, 2019 | 0.8148 | 0.9890 | 0.7700 | 0.8150 | 25,150,260 | +0.05(+6.26%) |
Dec 06, 2019 | 0.6400 | 0.7900 | 0.6400 | 0.7670 | 16,960,200 | +0.14(+21.75%) |
Dec 05, 2019 | 0.6083 | 0.6480 | 0.5810 | 0.6300 | 4,152,719 | +0.03(+5.00%) |
Dec 04, 2019 | 0.5900 | 0.6300 | 0.5500 | 0.6000 | 6,226,405 | +0.02(+3.45%) |
Dec 03, 2019 | 0.6100 | 0.6900 | 0.5200 | 0.5800 | 14,291,181 | -0.05(-7.94%) |