Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.4154 | 0.4389 | 0.4084 | 0.4272 | 955,681 | -0.01(-3.19%) |
Feb 27, 2020 | 0.4295 | 0.4671 | 0.3990 | 0.4412 | 1,180,410 | -0.01(-2.08%) |
Feb 26, 2020 | 0.4952 | 0.5023 | 0.4506 | 0.4506 | 1,826,358 | -0.04(-8.57%) |
Feb 25, 2020 | 0.5046 | 0.5281 | 0.4882 | 0.4929 | 1,356,974 | -0.01(-1.41%) |
Feb 24, 2020 | 0.5398 | 0.5398 | 0.4882 | 0.4999 | 2,840,501 | -0.04(-8.19%) |
Feb 21, 2020 | 0.5750 | 0.5844 | 0.5445 | 0.5445 | 709,411 | -0.02(-4.13%) |
Feb 20, 2020 | 0.5515 | 0.5868 | 0.5492 | 0.5680 | 1,026,768 | +0.02(+3.42%) |
Feb 19, 2020 | 0.5656 | 0.5774 | 0.5398 | 0.5492 | 1,481,767 | -0.01(-2.50%) |
Feb 18, 2020 | 0.5914 | 0.6102 | 0.5609 | 0.5633 | 2,213,560 | -0.05(-8.05%) |
Feb 14, 2020 | 0.5844 | 0.6126 | 0.5797 | 0.6126 | 1,234,759 | +0.02(+3.57%) |
Feb 13, 2020 | 0.5797 | 0.6102 | 0.5797 | 0.5914 | 951,161 | -0.02(-3.82%) |
Feb 12, 2020 | 0.6267 | 0.6572 | 0.5398 | 0.6149 | 6,074,647 | -0.07(-10.27%) |
Feb 11, 2020 | 0.6759 | 0.7041 | 0.6689 | 0.6853 | 2,285,622 | +0.02(+2.46%) |
Feb 10, 2020 | 0.6689 | 0.6924 | 0.6619 | 0.6689 | 840,983 | +0.02(+2.52%) |
Feb 07, 2020 | 0.6407 | 0.6642 | 0.6384 | 0.6525 | 556,025 | +0.01(+1.09%) |
Feb 06, 2020 | 0.6572 | 0.6642 | 0.6360 | 0.6454 | 469,238 | -0.01(-2.14%) |
Feb 05, 2020 | 0.6337 | 0.6689 | 0.6290 | 0.6595 | 535,910 | +0.03(+4.07%) |
Feb 04, 2020 | 0.6267 | 0.6384 | 0.6206 | 0.6337 | 331,889 | +0.01(+2.27%) |
Feb 03, 2020 | 0.6220 | 0.6313 | 0.6149 | 0.6196 | 302,124 | +0.00(+0.38%) |
Jan 31, 2020 | 0.6337 | 0.6384 | 0.6126 | 0.6173 | 352,788 | -0.02(-3.31%) |
Jan 30, 2020 | 0.6501 | 0.6501 | 0.6173 | 0.6384 | 811,567 | -0.02(-3.55%) |
Jan 29, 2020 | 0.6008 | 0.6689 | 0.6008 | 0.6619 | 818,529 | +0.04(+6.01%) |
Jan 28, 2020 | 0.6055 | 0.6243 | 0.6021 | 0.6243 | 670,379 | +0.02(+3.50%) |
Jan 27, 2020 | 0.6008 | 0.6343 | 0.5868 | 0.6032 | 2,074,507 | -0.04(-6.55%) |
Jan 24, 2020 | 0.6853 | 0.6853 | 0.6431 | 0.6454 | 938,212 | -0.05(-7.72%) |
Jan 23, 2020 | 0.6900 | 0.6994 | 0.6712 | 0.6994 | 580,989 | +0.01(+1.02%) |
Jan 22, 2020 | 0.6806 | 0.6971 | 0.6702 | 0.6924 | 695,419 | +0.01(+1.37%) |
Jan 21, 2020 | 0.6900 | 0.6900 | 0.6619 | 0.6830 | 937,501 | -0.01(-1.02%) |
Jan 17, 2020 | 0.6971 | 0.6994 | 0.6649 | 0.6900 | 612,267 | -0.00(-0.34%) |
Jan 16, 2020 | 0.7041 | 0.7123 | 0.6865 | 0.6924 | 663,698 | -0.00(-0.67%) |
Jan 15, 2020 | 0.6924 | 0.7205 | 0.6877 | 0.6971 | 828,499 | +0.00(+0.68%) |
Jan 14, 2020 | 0.6619 | 0.6947 | 0.6572 | 0.6924 | 820,433 | +0.03(+4.24%) |
Jan 13, 2020 | 0.6572 | 0.6712 | 0.6572 | 0.6642 | 383,678 | +0.01(+1.07%) |
Jan 10, 2020 | 0.6689 | 0.6806 | 0.6501 | 0.6572 | 1,141,449 | -0.01(-1.41%) |
Jan 09, 2020 | 0.6736 | 0.6877 | 0.6572 | 0.6666 | 1,190,243 | -0.00(-0.70%) |
Jan 08, 2020 | 0.6525 | 0.6830 | 0.6501 | 0.6712 | 1,014,326 | +0.01(+1.42%) |
Jan 07, 2020 | 0.6595 | 0.6689 | 0.6548 | 0.6619 | 421,126 | +0.00(+0.36%) |
Jan 06, 2020 | 0.6337 | 0.6712 | 0.6290 | 0.6595 | 1,631,404 | +0.03(+4.07%) |
Jan 03, 2020 | 0.6360 | 0.6454 | 0.6178 | 0.6337 | 740,515 | +0.00(+0.75%) |
Jan 02, 2020 | 0.6337 | 0.6337 | 0.6079 | 0.6290 | 1,895,249 | +0.01(+2.29%) |
Dec 31, 2019 | 0.6079 | 0.6196 | 0.5985 | 0.6149 | 1,457,170 | -0.01(-1.13%) |
Dec 30, 2019 | 0.6102 | 0.6360 | 0.5997 | 0.6220 | 1,215,744 | +0.01(+1.92%) |
Dec 27, 2019 | 0.6008 | 0.6267 | 0.5985 | 0.6102 | 1,518,950 | -0.01(-1.14%) |
Dec 26, 2019 | 0.6454 | 0.6478 | 0.6149 | 0.6173 | 1,322,211 | -0.03(-4.71%) |
Dec 24, 2019 | 0.6384 | 0.6478 | 0.6255 | 0.6478 | 627,179 | +0.00(+0.00%) |
Dec 23, 2019 | 0.6407 | 0.6572 | 0.6337 | 0.6478 | 693,979 | +0.00(+0.73%) |
Dec 20, 2019 | 0.6360 | 0.6501 | 0.6126 | 0.6431 | 1,238,594 | -0.00(-0.72%) |
Dec 19, 2019 | 0.6360 | 0.6525 | 0.6313 | 0.6478 | 483,396 | +0.01(+1.47%) |
Dec 18, 2019 | 0.6407 | 0.6525 | 0.6267 | 0.6384 | 715,768 | -0.00(-0.73%) |
Dec 17, 2019 | 0.6689 | 0.6739 | 0.6337 | 0.6431 | 1,336,097 | -0.03(-3.86%) |
Dec 16, 2019 | 0.6759 | 0.6900 | 0.6619 | 0.6689 | 1,043,704 | +0.00(+0.00%) |
Dec 13, 2019 | 0.6666 | 0.6877 | 0.6548 | 0.6689 | 1,302,505 | +0.00(+0.00%) |
Dec 12, 2019 | 0.6642 | 0.6736 | 0.6454 | 0.6689 | 1,438,593 | +0.01(+1.79%) |
Dec 11, 2019 | 0.6384 | 0.6689 | 0.6267 | 0.6572 | 1,922,744 | +0.01(+2.19%) |
Dec 10, 2019 | 0.6360 | 0.6431 | 0.6290 | 0.6431 | 1,110,286 | +0.01(+1.11%) |
Dec 09, 2019 | 0.6220 | 0.6384 | 0.6139 | 0.6360 | 1,330,745 | +0.01(+1.88%) |
Dec 06, 2019 | 0.6102 | 0.6267 | 0.6008 | 0.6243 | 1,124,833 | +0.00(+0.76%) |
Dec 05, 2019 | 0.6102 | 0.6267 | 0.5914 | 0.6196 | 907,527 | +0.02(+2.72%) |
Dec 04, 2019 | 0.6267 | 0.6431 | 0.5985 | 0.6032 | 1,516,483 | -0.02(-3.02%) |
Dec 03, 2019 | 0.5868 | 0.6642 | 0.5727 | 0.6220 | 4,278,864 | +0.01(+1.92%) |