Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.6680 | 0.6920 | 0.6601 | 0.6876 | 34,300 | +0.03(+3.87%) |
Feb 27, 2020 | 0.7200 | 0.7200 | 0.6600 | 0.6620 | 74,234 | -0.05(-7.28%) |
Feb 26, 2020 | 0.6854 | 0.7500 | 0.6800 | 0.7140 | 13,606 | +0.01(+2.00%) |
Feb 25, 2020 | 0.7100 | 0.7600 | 0.6600 | 0.7000 | 116,240 | +0.01(+1.24%) |
Feb 24, 2020 | 0.6900 | 0.7195 | 0.6602 | 0.6914 | 7,801 | -0.02(-2.14%) |
Feb 21, 2020 | 0.7099 | 0.7397 | 0.6995 | 0.7065 | 66,800 | +0.01(+1.49%) |
Feb 20, 2020 | 0.6902 | 0.7238 | 0.6816 | 0.6961 | 83,983 | -0.02(-3.32%) |
Feb 19, 2020 | 0.7000 | 0.7242 | 0.6900 | 0.7200 | 68,853 | +0.02(+2.89%) |
Feb 18, 2020 | 0.6782 | 0.7200 | 0.6611 | 0.6998 | 56,416 | -0.01(-1.59%) |
Feb 14, 2020 | 0.7100 | 0.7600 | 0.7100 | 0.7111 | 60,600 | +0.00(+0.17%) |
Feb 13, 2020 | 0.7800 | 0.7800 | 0.6663 | 0.7099 | 98,494 | -0.04(-5.35%) |
Feb 12, 2020 | 0.5800 | 0.7500 | 0.5800 | 0.7500 | 192,280 | +0.15(+24.98%) |
Feb 11, 2020 | 0.5840 | 0.6155 | 0.5699 | 0.6001 | 106,179 | +0.03(+5.74%) |
Feb 10, 2020 | 0.5672 | 0.5797 | 0.5408 | 0.5675 | 11,267 | -0.00(-0.07%) |
Feb 07, 2020 | 0.5850 | 0.6167 | 0.5634 | 0.5679 | 24,300 | -0.02(-3.75%) |
Feb 06, 2020 | 0.6400 | 0.6400 | 0.5779 | 0.5900 | 20,298 | +0.01(+1.18%) |
Feb 05, 2020 | 0.5900 | 0.6600 | 0.5700 | 0.5831 | 54,479 | +0.02(+3.20%) |
Feb 04, 2020 | 0.6000 | 0.6300 | 0.5301 | 0.5650 | 70,696 | +0.00(+0.02%) |
Feb 03, 2020 | 0.6350 | 0.6600 | 0.5601 | 0.5649 | 68,936 | -0.05(-7.38%) |
Jan 31, 2020 | 0.5600 | 0.6550 | 0.5400 | 0.6099 | 119,300 | -0.00(-0.02%) |
Jan 30, 2020 | 0.5500 | 0.6200 | 0.5100 | 0.6100 | 284,106 | +0.10(+20.79%) |
Jan 29, 2020 | 0.4865 | 0.5200 | 0.4800 | 0.5050 | 33,784 | +0.02(+3.91%) |
Jan 28, 2020 | 0.4600 | 0.5007 | 0.4600 | 0.4860 | 36,654 | +0.03(+5.65%) |
Jan 27, 2020 | 0.4655 | 0.5058 | 0.4248 | 0.4600 | 33,109 | +0.01(+2.22%) |
Jan 24, 2020 | 0.5700 | 0.5700 | 0.4466 | 0.4500 | 122,300 | -0.10(-18.18%) |
Jan 23, 2020 | 0.5400 | 0.5900 | 0.5100 | 0.5500 | 108,377 | -0.03(-5.17%) |
Jan 22, 2020 | 0.5900 | 0.5900 | 0.5300 | 0.5800 | 42,561 | -0.01(-1.69%) |
Jan 21, 2020 | 0.6300 | 0.6400 | 0.5800 | 0.5900 | 44,674 | -0.01(-1.34%) |
Jan 17, 2020 | 0.6100 | 0.6100 | 0.5100 | 0.5980 | 87,600 | +0.04(+7.75%) |
Jan 16, 2020 | 0.5499 | 0.5800 | 0.5140 | 0.5550 | 86,457 | +0.01(+1.83%) |
Jan 15, 2020 | 0.5553 | 0.5553 | 0.5200 | 0.5450 | 27,195 | +0.00(+0.68%) |
Jan 14, 2020 | 0.5400 | 0.5701 | 0.5300 | 0.5413 | 63,388 | +0.00(+0.24%) |
Jan 13, 2020 | 0.5400 | 0.5900 | 0.5100 | 0.5400 | 96,196 | +0.01(+1.89%) |
Jan 10, 2020 | 0.6300 | 0.6300 | 0.5200 | 0.5300 | 207,600 | -0.09(-15.04%) |
Jan 09, 2020 | 0.6800 | 0.7100 | 0.6099 | 0.6238 | 234,712 | -0.10(-13.36%) |
Jan 08, 2020 | 0.6000 | 0.8500 | 0.5500 | 0.7200 | 865,763 | +0.19(+34.96%) |
Jan 07, 2020 | 0.5497 | 0.5841 | 0.5150 | 0.5335 | 24,315 | -0.03(-4.73%) |
Jan 06, 2020 | 0.5500 | 0.5671 | 0.5125 | 0.5600 | 37,713 | +0.01(+1.82%) |
Jan 03, 2020 | 0.5499 | 0.5650 | 0.5000 | 0.5500 | 22,800 | +0.00(+0.00%) |
Jan 02, 2020 | 0.5685 | 0.5685 | 0.5000 | 0.5500 | 42,658 | +0.00(+0.00%) |
Dec 31, 2019 | 0.5100 | 0.5700 | 0.4920 | 0.5500 | 84,600 | +0.02(+3.23%) |
Dec 30, 2019 | 0.4500 | 0.5498 | 0.4430 | 0.5328 | 125,751 | +0.05(+11.00%) |
Dec 27, 2019 | 0.3900 | 0.5100 | 0.3900 | 0.4800 | 266,500 | +0.09(+23.08%) |
Dec 26, 2019 | 0.4393 | 0.4393 | 0.3801 | 0.3900 | 105,527 | -0.03(-7.84%) |
Dec 24, 2019 | 0.4180 | 0.4479 | 0.4110 | 0.4232 | 47,800 | +0.02(+5.77%) |
Dec 23, 2019 | 0.4200 | 0.4300 | 0.3950 | 0.4001 | 28,428 | -0.03(-6.95%) |
Dec 20, 2019 | 0.4200 | 0.4300 | 0.3901 | 0.4300 | 33,700 | +0.00(+0.02%) |
Dec 19, 2019 | 0.4011 | 0.4299 | 0.3820 | 0.4299 | 35,463 | +0.00(+1.15%) |
Dec 18, 2019 | 0.4300 | 0.4400 | 0.3800 | 0.4250 | 89,523 | -0.04(-7.61%) |
Dec 17, 2019 | 0.4400 | 0.4860 | 0.4100 | 0.4600 | 94,106 | -0.01(-2.11%) |
Dec 16, 2019 | 0.4700 | 0.4800 | 0.4100 | 0.4699 | 35,413 | +0.03(+8.02%) |
Dec 13, 2019 | 0.4680 | 0.4680 | 0.3800 | 0.4350 | 86,400 | -0.02(-3.33%) |
Dec 12, 2019 | 0.4402 | 0.4500 | 0.3820 | 0.4500 | 145,726 | -0.01(-1.75%) |
Dec 11, 2019 | 0.4100 | 0.4700 | 0.4100 | 0.4580 | 44,226 | +0.01(+1.78%) |
Dec 10, 2019 | 0.4536 | 0.4625 | 0.4400 | 0.4500 | 24,700 | -0.02(-4.26%) |
Dec 09, 2019 | 0.5460 | 0.5500 | 0.4501 | 0.4700 | 56,914 | -0.05(-9.62%) |
Dec 06, 2019 | 0.5199 | 0.6300 | 0.5010 | 0.5200 | 94,500 | +0.01(+1.96%) |
Dec 05, 2019 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | 6,841 | +0.01(+2.00%) |
Dec 04, 2019 | 0.4900 | 0.5400 | 0.4610 | 0.5000 | 79,165 | +0.00(+0.75%) |
Dec 03, 2019 | 0.4900 | 0.5000 | 0.4900 | 0.4963 | 46,122 | -0.00(-0.54%) |