Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.6550 | 0.6550 | 0.5848 | 0.6001 | 2,977,700 | -0.08(-11.75%) |
Feb 27, 2020 | 0.7100 | 0.7200 | 0.6600 | 0.6800 | 2,148,599 | -0.04(-5.49%) |
Feb 26, 2020 | 0.7300 | 0.7471 | 0.7151 | 0.7195 | 938,402 | -0.01(-1.03%) |
Feb 25, 2020 | 0.7892 | 0.8198 | 0.7000 | 0.7270 | 1,506,603 | -0.05(-6.79%) |
Feb 24, 2020 | 0.8200 | 0.8300 | 0.7600 | 0.7800 | 2,088,639 | -0.06(-6.95%) |
Feb 21, 2020 | 0.8700 | 0.8900 | 0.8300 | 0.8383 | 1,128,000 | -0.03(-3.67%) |
Feb 20, 2020 | 0.8500 | 0.8999 | 0.8410 | 0.8702 | 1,157,942 | +0.00(+0.38%) |
Feb 19, 2020 | 0.8800 | 0.8900 | 0.8500 | 0.8669 | 1,640,964 | -0.00(-0.36%) |
Feb 18, 2020 | 0.9100 | 0.9100 | 0.8683 | 0.8700 | 941,974 | -0.02(-2.72%) |
Feb 14, 2020 | 0.9400 | 0.9426 | 0.8835 | 0.8943 | 1,026,000 | -0.04(-4.42%) |
Feb 13, 2020 | 0.9300 | 0.9400 | 0.9100 | 0.9357 | 1,249,426 | +0.02(+1.71%) |
Feb 12, 2020 | 0.9000 | 0.9300 | 0.8900 | 0.9200 | 1,643,120 | +0.05(+5.75%) |
Feb 11, 2020 | 0.8520 | 0.8900 | 0.8520 | 0.8700 | 611,460 | +0.02(+2.36%) |
Feb 10, 2020 | 0.8700 | 0.9100 | 0.8470 | 0.8499 | 1,849,529 | -0.02(-2.01%) |
Feb 07, 2020 | 0.8550 | 0.8800 | 0.8470 | 0.8673 | 571,900 | +0.02(+2.04%) |
Feb 06, 2020 | 0.8500 | 0.8700 | 0.8400 | 0.8500 | 439,400 | -0.01(-1.71%) |
Feb 05, 2020 | 0.8819 | 0.8929 | 0.8450 | 0.8648 | 674,095 | -0.00(-0.38%) |
Feb 04, 2020 | 0.8950 | 0.9100 | 0.8294 | 0.8681 | 1,185,008 | -0.02(-2.79%) |
Feb 03, 2020 | 0.8540 | 0.9189 | 0.8400 | 0.8930 | 2,080,439 | +0.06(+7.60%) |
Jan 31, 2020 | 0.8200 | 0.8500 | 0.7900 | 0.8299 | 1,437,100 | +0.02(+2.08%) |
Jan 30, 2020 | 0.8000 | 0.8398 | 0.7600 | 0.8130 | 1,131,071 | +0.02(+1.91%) |
Jan 29, 2020 | 0.7800 | 0.8089 | 0.7500 | 0.7978 | 1,293,186 | +0.01(+1.92%) |
Jan 28, 2020 | 0.8235 | 0.8310 | 0.7700 | 0.7828 | 1,103,990 | -0.03(-3.99%) |
Jan 27, 2020 | 0.8400 | 0.8499 | 0.8153 | 0.8153 | 803,631 | -0.02(-2.07%) |
Jan 24, 2020 | 0.8400 | 0.8522 | 0.8300 | 0.8325 | 381,000 | +0.00(+0.07%) |
Jan 23, 2020 | 0.8500 | 0.8548 | 0.8300 | 0.8319 | 585,793 | -0.01(-0.98%) |
Jan 22, 2020 | 0.8600 | 0.8750 | 0.8400 | 0.8401 | 571,122 | -0.01(-1.62%) |
Jan 21, 2020 | 0.8700 | 0.8846 | 0.8500 | 0.8539 | 1,011,866 | -0.02(-1.85%) |
Jan 17, 2020 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 636,800 | -0.02(-1.81%) |
Jan 16, 2020 | 0.8978 | 0.9050 | 0.8830 | 0.8860 | 362,517 | +0.00(+0.28%) |
Jan 15, 2020 | 0.8900 | 0.9007 | 0.8800 | 0.8835 | 448,275 | -0.00(-0.30%) |
Jan 14, 2020 | 0.9000 | 0.9050 | 0.8862 | 0.8862 | 321,245 | -0.01(-1.31%) |
Jan 13, 2020 | 0.9000 | 0.9180 | 0.8900 | 0.8980 | 392,533 | -0.00(-0.22%) |
Jan 10, 2020 | 0.9070 | 0.9192 | 0.8800 | 0.9000 | 416,700 | -0.00(-0.39%) |
Jan 09, 2020 | 0.9000 | 0.9100 | 0.8880 | 0.9035 | 383,540 | -0.01(-1.19%) |
Jan 08, 2020 | 0.8895 | 0.9144 | 0.8701 | 0.9144 | 781,932 | +0.03(+2.86%) |
Jan 07, 2020 | 0.9100 | 0.9200 | 0.8890 | 0.8890 | 286,913 | -0.01(-0.79%) |
Jan 06, 2020 | 0.9090 | 0.9300 | 0.8900 | 0.8961 | 813,676 | -0.01(-1.54%) |
Jan 03, 2020 | 0.9300 | 0.9300 | 0.9050 | 0.9101 | 509,800 | -0.02(-1.62%) |
Jan 02, 2020 | 0.9300 | 0.9300 | 0.9050 | 0.9251 | 392,356 | +0.01(+0.64%) |
Dec 31, 2019 | 0.9200 | 0.9200 | 0.9000 | 0.9192 | 780,300 | +0.01(+0.71%) |
Dec 30, 2019 | 0.9200 | 0.9400 | 0.9000 | 0.9127 | 691,094 | -0.01(-0.72%) |
Dec 27, 2019 | 0.9000 | 0.9200 | 0.9000 | 0.9193 | 473,200 | +0.02(+2.13%) |
Dec 26, 2019 | 0.9000 | 0.9148 | 0.8900 | 0.9001 | 445,103 | -0.00(-0.35%) |
Dec 24, 2019 | 0.8850 | 0.9088 | 0.8820 | 0.9033 | 443,100 | +0.01(+1.49%) |
Dec 23, 2019 | 0.9200 | 0.9300 | 0.8900 | 0.8900 | 747,615 | -0.03(-3.26%) |
Dec 20, 2019 | 0.9067 | 0.9559 | 0.9000 | 0.9200 | 1,054,400 | -0.02(-2.09%) |
Dec 19, 2019 | 0.9145 | 0.9400 | 0.9000 | 0.9396 | 479,002 | +0.03(+3.25%) |
Dec 18, 2019 | 0.9000 | 0.9300 | 0.8800 | 0.9100 | 484,512 | +0.00(+0.38%) |
Dec 17, 2019 | 0.9500 | 0.9616 | 0.9050 | 0.9066 | 465,033 | -0.04(-4.57%) |
Dec 16, 2019 | 0.9204 | 0.9790 | 0.9204 | 0.9500 | 470,094 | +0.01(+1.44%) |
Dec 13, 2019 | 0.9500 | 0.9700 | 0.9251 | 0.9365 | 584,900 | -0.02(-2.21%) |
Dec 12, 2019 | 0.9500 | 0.9880 | 0.9400 | 0.9577 | 479,737 | +0.02(+1.88%) |
Dec 11, 2019 | 0.9400 | 0.9500 | 0.9151 | 0.9400 | 505,033 | +0.00(+0.51%) |
Dec 10, 2019 | 0.9200 | 0.9477 | 0.9100 | 0.9352 | 488,323 | +0.03(+2.76%) |
Dec 09, 2019 | 0.9800 | 1.000 | 0.9030 | 0.9101 | 793,532 | -0.07(-7.37%) |
Dec 06, 2019 | 0.9970 | 1.000 | 0.9633 | 0.9825 | 1,073,300 | +0.03(+2.77%) |
Dec 05, 2019 | 0.8500 | 0.9900 | 0.8500 | 0.9560 | 1,657,508 | +0.12(+13.81%) |
Dec 04, 2019 | 0.8300 | 0.8500 | 0.8300 | 0.8400 | 560,662 | +0.01(+1.19%) |
Dec 03, 2019 | 0.8500 | 0.8600 | 0.8300 | 0.8301 | 974,719 | -0.02(-2.68%) |