Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.8500 | 0.8999 | 0.8300 | 0.8597 | 141,500 | -0.07(-7.79%) |
Feb 27, 2020 | 0.9600 | 0.9600 | 0.8000 | 0.9323 | 197,547 | -0.03(-3.37%) |
Feb 26, 2020 | 0.9522 | 0.9900 | 0.9522 | 0.9648 | 113,684 | +0.01(+1.31%) |
Feb 25, 2020 | 0.9809 | 1.003 | 0.9522 | 0.9523 | 48,910 | -0.03(-3.12%) |
Feb 24, 2020 | 1.010 | 1.040 | 0.9600 | 0.9830 | 150,445 | -0.05(-4.56%) |
Feb 21, 2020 | 1.010 | 1.052 | 1.000 | 1.030 | 87,500 | -0.01(-0.96%) |
Feb 20, 2020 | 1.040 | 1.050 | 1.000 | 1.040 | 101,454 | -0.03(-2.80%) |
Feb 19, 2020 | 1.190 | 1.190 | 1.015 | 1.070 | 224,363 | -0.04(-3.60%) |
Feb 18, 2020 | 1.180 | 1.220 | 1.062 | 1.110 | 302,967 | -0.14(-11.20%) |
Feb 14, 2020 | 1.250 | 1.300 | 1.240 | 1.250 | 92,700 | +0.00(+0.08%) |
Feb 13, 2020 | 1.270 | 1.340 | 1.220 | 1.249 | 128,773 | -0.01(-0.87%) |
Feb 12, 2020 | 1.220 | 1.350 | 1.220 | 1.260 | 449,381 | +0.08(+6.78%) |
Feb 11, 2020 | 1.110 | 1.280 | 1.100 | 1.180 | 415,459 | +0.07(+6.31%) |
Feb 10, 2020 | 1.200 | 1.220 | 1.080 | 1.110 | 199,700 | -0.03(-2.63%) |
Feb 07, 2020 | 1.100 | 1.200 | 1.100 | 1.140 | 96,100 | +0.03(+2.70%) |
Feb 06, 2020 | 1.180 | 1.200 | 1.080 | 1.110 | 259,151 | -0.04(-3.48%) |
Feb 05, 2020 | 1.050 | 1.170 | 1.050 | 1.150 | 433,117 | +0.13(+12.75%) |
Feb 04, 2020 | 1.050 | 1.050 | 0.9900 | 1.020 | 63,292 | +0.00(+0.00%) |
Feb 03, 2020 | 1.040 | 1.060 | 1.000 | 1.020 | 102,910 | -0.02(-1.92%) |
Jan 31, 2020 | 1.100 | 1.100 | 0.9905 | 1.040 | 163,400 | -0.03(-2.80%) |
Jan 30, 2020 | 0.9900 | 1.100 | 0.9600 | 1.070 | 237,832 | +0.08(+8.08%) |
Jan 29, 2020 | 1.040 | 1.040 | 0.9700 | 0.9900 | 85,163 | -0.02(-1.98%) |
Jan 28, 2020 | 0.9700 | 1.120 | 0.9700 | 1.010 | 508,711 | +0.06(+6.07%) |
Jan 27, 2020 | 0.9100 | 1.000 | 0.9100 | 0.9522 | 102,835 | +0.02(+2.62%) |
Jan 24, 2020 | 0.9401 | 0.9501 | 0.9201 | 0.9279 | 91,000 | -0.01(-1.39%) |
Jan 23, 2020 | 0.9700 | 0.9701 | 0.9403 | 0.9410 | 77,993 | -0.04(-4.26%) |
Jan 22, 2020 | 0.9700 | 1.010 | 0.9700 | 0.9829 | 54,957 | +0.00(+0.27%) |
Jan 21, 2020 | 1.020 | 1.040 | 0.9700 | 0.9803 | 138,136 | -0.05(-5.29%) |
Jan 17, 2020 | 0.9900 | 1.040 | 0.9899 | 1.035 | 140,000 | +0.01(+1.47%) |
Jan 16, 2020 | 0.9900 | 1.040 | 0.9400 | 1.020 | 138,066 | +0.03(+3.26%) |
Jan 15, 2020 | 1.050 | 1.050 | 0.9659 | 0.9878 | 107,082 | +0.00(+0.28%) |
Jan 14, 2020 | 0.9500 | 1.030 | 0.9500 | 0.9850 | 346,337 | +0.07(+8.09%) |
Jan 13, 2020 | 0.9300 | 0.9572 | 0.9000 | 0.9113 | 92,480 | -0.02(-2.02%) |
Jan 10, 2020 | 0.9600 | 0.9899 | 0.9249 | 0.9301 | 186,300 | +0.00(+0.01%) |
Jan 09, 2020 | 0.9000 | 0.9500 | 0.9000 | 0.9300 | 129,540 | -0.02(-1.86%) |
Jan 08, 2020 | 1.130 | 1.130 | 0.9200 | 0.9476 | 487,725 | -0.14(-13.06%) |
Jan 07, 2020 | 0.9800 | 1.120 | 0.9800 | 1.090 | 1,039,060 | +0.12(+12.37%) |
Jan 06, 2020 | 0.9600 | 1.060 | 0.9600 | 0.9700 | 192,117 | +0.02(+1.57%) |
Jan 03, 2020 | 0.9900 | 1.000 | 0.9296 | 0.9550 | 127,900 | -0.10(-9.05%) |
Jan 02, 2020 | 0.8800 | 1.080 | 0.8800 | 1.050 | 447,647 | +0.17(+19.13%) |
Dec 31, 2019 | 0.8600 | 0.9087 | 0.8600 | 0.8814 | 140,300 | -0.02(-2.02%) |
Dec 30, 2019 | 0.8890 | 0.9100 | 0.8600 | 0.8996 | 84,985 | -0.00(-0.04%) |
Dec 27, 2019 | 0.9100 | 0.9299 | 0.8560 | 0.9000 | 135,200 | -0.02(-2.17%) |
Dec 26, 2019 | 0.9300 | 0.9500 | 0.9000 | 0.9200 | 67,596 | -0.01(-0.65%) |
Dec 24, 2019 | 0.9270 | 0.9500 | 0.9200 | 0.9260 | 42,900 | -0.02(-2.38%) |
Dec 23, 2019 | 0.9601 | 0.9900 | 0.9145 | 0.9486 | 143,009 | -0.01(-0.78%) |
Dec 20, 2019 | 0.9709 | 0.9900 | 0.9561 | 0.9561 | 60,800 | -0.02(-1.82%) |
Dec 19, 2019 | 1.040 | 1.040 | 0.9600 | 0.9738 | 144,062 | -0.05(-4.53%) |
Dec 18, 2019 | 0.9501 | 1.050 | 0.9501 | 1.020 | 152,609 | +0.04(+3.55%) |
Dec 17, 2019 | 0.9990 | 1.030 | 0.9500 | 0.9850 | 110,593 | -0.01(-0.80%) |
Dec 16, 2019 | 1.010 | 1.030 | 0.9900 | 0.9929 | 58,204 | -0.06(-5.44%) |
Dec 13, 2019 | 1.030 | 1.050 | 0.8985 | 1.050 | 189,600 | +0.01(+0.96%) |
Dec 12, 2019 | 1.090 | 1.090 | 1.030 | 1.040 | 148,145 | -0.06(-5.45%) |
Dec 11, 2019 | 0.9900 | 1.190 | 0.9900 | 1.100 | 322,766 | +0.07(+6.80%) |
Dec 10, 2019 | 1.050 | 1.050 | 0.9900 | 1.030 | 180,618 | -0.05(-4.63%) |
Dec 09, 2019 | 1.200 | 1.210 | 1.050 | 1.080 | 121,742 | -0.06(-5.26%) |
Dec 06, 2019 | 1.240 | 1.260 | 1.100 | 1.140 | 91,600 | -0.12(-9.52%) |
Dec 05, 2019 | 1.250 | 1.280 | 1.250 | 1.260 | 5,593 | +0.00(+0.00%) |
Dec 04, 2019 | 1.280 | 1.300 | 1.254 | 1.260 | 29,345 | -0.04(-3.08%) |
Dec 03, 2019 | 1.250 | 1.320 | 1.220 | 1.300 | 26,033 | -0.01(-0.76%) |