Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.5500 | 0.6600 | 0.5200 | 0.6600 | 744,152 | +0.09(+15.79%) |
Feb 27, 2020 | 0.5900 | 0.6000 | 0.5400 | 0.5700 | 913,273 | +0.02(+3.64%) |
Feb 26, 2020 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 498,348 | -0.01(-1.79%) |
Feb 25, 2020 | 0.6200 | 0.6200 | 0.5600 | 0.5600 | 516,131 | -0.05(-8.20%) |
Feb 24, 2020 | 0.6200 | 0.6300 | 0.5800 | 0.6100 | 406,404 | -0.03(-4.69%) |
Feb 21, 2020 | 0.7000 | 0.7000 | 0.6400 | 0.6400 | 328,866 | -0.04(-5.88%) |
Feb 20, 2020 | 0.7100 | 0.7300 | 0.6500 | 0.6800 | 866,774 | -0.02(-2.86%) |
Feb 19, 2020 | 0.6400 | 0.7000 | 0.6300 | 0.7000 | 812,657 | +0.07(+11.11%) |
Feb 18, 2020 | 0.6100 | 0.6600 | 0.6100 | 0.6300 | 659,238 | +0.03(+5.00%) |
Feb 14, 2020 | 0.6000 | 0.6000 | 0.6000 | 0 | -0.01(-1.64%) | |
Feb 13, 2020 | 0.6500 | 0.6700 | 0.6100 | 0.6100 | 603,952 | -0.03(-4.69%) |
Feb 12, 2020 | 0.7200 | 0.7400 | 0.6100 | 0.6400 | 1,402,608 | -0.06(-8.57%) |
Feb 11, 2020 | 0.7100 | 0.7600 | 0.7000 | 0.7000 | 557,100 | +0.00(+0.00%) |
Feb 10, 2020 | 0.7500 | 0.7900 | 0.6600 | 0.7000 | 960,432 | -0.06(-7.89%) |
Feb 07, 2020 | 0.7300 | 0.7700 | 0.7000 | 0.7600 | 429,099 | +0.07(+10.14%) |
Feb 06, 2020 | 0.8000 | 0.8100 | 0.6800 | 0.6900 | 1,066,987 | -0.12(-14.81%) |
Feb 05, 2020 | 0.8500 | 0.8600 | 0.7700 | 0.8100 | 584,960 | -0.03(-3.57%) |
Feb 04, 2020 | 0.8600 | 0.8900 | 0.8300 | 0.8400 | 599,084 | -0.03(-3.45%) |
Feb 03, 2020 | 0.9000 | 0.9200 | 0.8600 | 0.8700 | 241,998 | -0.05(-5.43%) |
Jan 31, 2020 | 0.9500 | 0.9600 | 0.9200 | 0.9200 | 85,496 | -0.03(-3.16%) |
Jan 30, 2020 | 0.9800 | 0.9800 | 0.9300 | 0.9500 | 113,630 | -0.02(-2.06%) |
Jan 29, 2020 | 0.9900 | 1.000 | 0.9300 | 0.9700 | 247,262 | -0.01(-1.02%) |
Jan 28, 2020 | 1.030 | 1.030 | 0.9700 | 0.9800 | 208,763 | -0.05(-4.85%) |
Jan 27, 2020 | 1.000 | 1.040 | 0.9900 | 1.030 | 263,204 | -0.02(-1.90%) |
Jan 24, 2020 | 1.110 | 1.115 | 1.020 | 1.050 | 171,101 | -0.07(-6.25%) |
Jan 23, 2020 | 1.120 | 1.120 | 1.060 | 1.120 | 99,282 | +0.02(+1.82%) |
Jan 22, 2020 | 1.060 | 1.110 | 1.030 | 1.100 | 173,804 | +0.07(+6.80%) |
Jan 21, 2020 | 1.150 | 1.150 | 1.000 | 1.030 | 372,000 | -0.12(-10.43%) |
Jan 20, 2020 | 1.080 | 1.200 | 1.080 | 1.150 | 271,665 | +0.06(+5.99%) |
Jan 17, 2020 | 1.070 | 1.100 | 1.060 | 1.085 | 350,157 | +0.03(+3.33%) |
Jan 16, 2020 | 1.180 | 1.180 | 1.030 | 1.050 | 509,191 | -0.05(-4.55%) |
Jan 15, 2020 | 1.030 | 1.140 | 1.015 | 1.100 | 637,172 | +0.07(+6.80%) |
Jan 14, 2020 | 0.9900 | 1.030 | 0.9800 | 1.030 | 502,791 | +0.03(+3.00%) |
Jan 13, 2020 | 0.9400 | 1.000 | 0.9400 | 1.000 | 225,255 | +0.06(+6.38%) |
Jan 10, 2020 | 0.9300 | 0.9400 | 0.9200 | 0.9400 | 129,364 | -0.01(-1.05%) |
Jan 09, 2020 | 0.9500 | 0.9600 | 0.8900 | 0.9500 | 289,009 | +0.00(+0.00%) |
Jan 08, 2020 | 0.9200 | 0.9600 | 0.9200 | 0.9500 | 211,303 | +0.00(+0.00%) |
Jan 07, 2020 | 0.9800 | 0.9800 | 0.9300 | 0.9500 | 198,444 | -0.04(-4.04%) |
Jan 06, 2020 | 1.010 | 1.040 | 0.9600 | 0.9900 | 302,680 | -0.04(-3.88%) |
Jan 03, 2020 | 1.010 | 1.050 | 0.9900 | 1.030 | 218,145 | +0.00(+0.00%) |
Jan 02, 2020 | 1.060 | 1.080 | 1.000 | 1.030 | 213,919 | -0.03(-2.83%) |
Dec 31, 2019 | 1.060 | 1.060 | 1.060 | 0 | +0.10(+10.42%) | |
Dec 30, 2019 | 0.9200 | 0.9750 | 0.9200 | 0.9600 | 458,718 | -0.02(-2.04%) |
Dec 27, 2019 | 0.9400 | 0.9800 | 0.9300 | 0.9800 | 267,966 | +0.04(+4.26%) |
Dec 24, 2019 | 0.9400 | 0.9400 | 0.9400 | 0 | +0.02(+2.17%) | |
Dec 23, 2019 | 0.9200 | 0.9300 | 0.8700 | 0.9200 | 385,729 | -0.02(-2.13%) |
Dec 20, 2019 | 0.8600 | 0.9500 | 0.8600 | 0.9400 | 370,017 | +0.06(+6.82%) |
Dec 19, 2019 | 0.8500 | 0.8900 | 0.8300 | 0.8800 | 161,433 | +0.02(+2.33%) |
Dec 18, 2019 | 0.8800 | 0.8800 | 0.8400 | 0.8600 | 330,486 | -0.04(-4.44%) |
Dec 17, 2019 | 0.9400 | 0.9400 | 0.8800 | 0.9000 | 588,505 | -0.02(-2.17%) |
Dec 16, 2019 | 0.9100 | 0.9400 | 0.9100 | 0.9200 | 324,611 | +0.02(+2.22%) |
Dec 13, 2019 | 0.9400 | 0.9800 | 0.9000 | 0.9000 | 150,300 | -0.05(-5.26%) |
Dec 12, 2019 | 0.9100 | 0.9600 | 0.9100 | 0.9500 | 69,872 | +0.03(+3.26%) |
Dec 11, 2019 | 0.9000 | 0.9300 | 0.8800 | 0.9200 | 314,512 | +0.01(+1.10%) |
Dec 10, 2019 | 0.9600 | 0.9600 | 0.9100 | 0.9100 | 232,523 | -0.05(-5.21%) |
Dec 09, 2019 | 0.9500 | 0.9700 | 0.9400 | 0.9600 | 146,306 | +0.01(+1.05%) |
Dec 06, 2019 | 0.9500 | 0.9600 | 0.9100 | 0.9500 | 239,036 | -0.02(-2.06%) |
Dec 05, 2019 | 1.000 | 1.000 | 0.9400 | 0.9700 | 416,635 | -0.01(-1.02%) |
Dec 04, 2019 | 0.9000 | 1.010 | 0.9000 | 0.9800 | 654,399 | +0.09(+10.11%) |
Dec 03, 2019 | 0.9200 | 0.9300 | 0.8900 | 0.8900 | 208,377 | -0.05(-5.32%) |