Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.8600 | 0.9150 | 0.8500 | 0.8928 | 48,200 | -0.04(-4.51%) |
Feb 27, 2020 | 0.9600 | 0.9785 | 0.9300 | 0.9350 | 6,124 | -0.02(-2.15%) |
Feb 26, 2020 | 0.9744 | 0.9761 | 0.9365 | 0.9555 | 4,829 | -0.01(-1.49%) |
Feb 25, 2020 | 1.000 | 1.000 | 0.9700 | 0.9700 | 25,855 | -0.08(-7.35%) |
Feb 24, 2020 | 1.024 | 1.090 | 1.024 | 1.047 | 14,945 | +0.02(+1.64%) |
Feb 21, 2020 | 1.060 | 1.060 | 1.030 | 1.030 | 6,800 | -0.03(-3.11%) |
Feb 20, 2020 | 1.030 | 1.063 | 1.030 | 1.063 | 893 | +0.03(+3.21%) |
Feb 19, 2020 | 1.021 | 1.050 | 1.021 | 1.030 | 10,865 | +0.00(+0.00%) |
Feb 18, 2020 | 1.040 | 1.050 | 1.024 | 1.030 | 9,931 | -0.03(-2.99%) |
Feb 14, 2020 | 1.006 | 1.068 | 1.000 | 1.062 | 13,700 | +0.03(+3.09%) |
Feb 13, 2020 | 1.030 | 1.058 | 1.030 | 1.030 | 250 | -0.02(-1.84%) |
Feb 12, 2020 | 1.066 | 1.066 | 1.049 | 1.049 | 1,628 | +0.01(+1.34%) |
Feb 11, 2020 | 1.070 | 1.070 | 1.035 | 1.035 | 5,800 | -0.04(-3.67%) |
Feb 10, 2020 | 1.052 | 1.075 | 1.050 | 1.075 | 5,636 | +0.03(+2.63%) |
Feb 07, 2020 | 1.047 | 1.047 | 1.047 | 1.047 | 200 | -0.01(-1.20%) |
Feb 06, 2020 | 1.060 | 1.060 | 1.060 | 1.060 | 4,201 | +0.01(+1.04%) |
Feb 05, 2020 | 1.052 | 1.052 | 1.049 | 1.049 | 3,010 | -0.00(-0.45%) |
Feb 04, 2020 | 1.054 | 1.054 | 1.054 | 362 | +0.00(+0.00%) | |
Feb 03, 2020 | 1.058 | 1.058 | 1.046 | 1.054 | 10,021 | -0.01(-0.58%) |
Jan 31, 2020 | 1.020 | 1.060 | 1.020 | 1.060 | 2,000 | -0.01(-0.93%) |
Jan 30, 2020 | 1.070 | 1.070 | 1.070 | 25 | +0.00(+0.00%) | |
Jan 29, 2020 | 1.060 | 1.072 | 1.060 | 1.070 | 15,399 | +0.02(+1.58%) |
Jan 28, 2020 | 1.042 | 1.053 | 1.000 | 1.053 | 4,467 | +0.00(+0.32%) |
Jan 27, 2020 | 1.064 | 1.070 | 1.020 | 1.050 | 5,450 | -0.01(-0.94%) |
Jan 24, 2020 | 1.080 | 1.080 | 1.050 | 1.060 | 15,100 | +0.00(+0.07%) |
Jan 23, 2020 | 1.030 | 1.059 | 1.030 | 1.059 | 5,850 | +0.00(+0.07%) |
Jan 22, 2020 | 1.045 | 1.059 | 1.045 | 1.059 | 1,650 | +0.03(+2.78%) |
Jan 21, 2020 | 1.030 | 1.030 | 1.030 | 1.030 | 599 | +0.00(+0.19%) |
Jan 17, 2020 | 1.030 | 1.030 | 1.028 | 1.028 | 1,600 | +0.00(+0.03%) |
Jan 16, 2020 | 1.034 | 1.034 | 1.028 | 1.028 | 10,225 | -0.01(-0.97%) |
Jan 15, 2020 | 1.038 | 1.074 | 1.038 | 1.038 | 6,450 | +0.06(+5.90%) |
Jan 14, 2020 | 0.9884 | 1.020 | 0.9800 | 0.9800 | 4,510 | -0.04(-3.92%) |
Jan 13, 2020 | 0.9847 | 1.020 | 0.9847 | 1.020 | 1,180 | +0.03(+3.03%) |
Jan 10, 2020 | 0.9927 | 0.9927 | 0.9900 | 0.9900 | 2,900 | -0.00(-0.23%) |
Jan 09, 2020 | 1.048 | 1.055 | 0.9923 | 0.9923 | 6,663 | -0.01(-0.77%) |
Jan 08, 2020 | 0.9950 | 1.000 | 0.9950 | 1.000 | 4,275 | +0.04(+4.64%) |
Jan 07, 2020 | 0.9787 | 0.9787 | 0.9557 | 0.9557 | 8,136 | -0.13(-12.18%) |
Jan 06, 2020 | 1.012 | 1.088 | 0.9980 | 1.088 | 6,929 | +0.07(+6.69%) |
Jan 03, 2020 | 1.010 | 1.027 | 1.010 | 1.020 | 10,000 | +0.02(+2.36%) |
Jan 02, 2020 | 1.010 | 1.010 | 0.9921 | 0.9965 | 4,922 | -0.01(-1.34%) |
Dec 31, 2019 | 1.010 | 1.039 | 1.010 | 1.010 | 8,500 | -0.01(-0.98%) |
Dec 30, 2019 | 1.081 | 1.081 | 1.020 | 1.020 | 3,373 | -0.07(-6.76%) |
Dec 27, 2019 | 1.094 | 1.094 | 1.094 | 1.094 | 100 | -0.01(-0.55%) |
Dec 26, 2019 | 1.100 | 1.200 | 1.100 | 1.100 | 4,571 | -0.03(-2.23%) |
Dec 24, 2019 | 1.074 | 1.125 | 1.074 | 1.125 | 2,400 | +0.07(+6.14%) |
Dec 23, 2019 | 1.000 | 1.060 | 1.000 | 1.060 | 1,767 | +0.06(+5.83%) |
Dec 20, 2019 | 1.002 | 1.002 | 1.002 | 1.002 | 1,000 | -0.08(-7.00%) |
Dec 19, 2019 | 1.100 | 1.100 | 1.014 | 1.077 | 3,312 | +0.06(+5.47%) |
Dec 18, 2019 | 1.084 | 1.115 | 1.021 | 1.021 | 5,780 | -0.05(-4.34%) |
Dec 17, 2019 | 1.060 | 1.067 | 1.060 | 1.067 | 798 | +0.05(+4.63%) |
Dec 16, 2019 | 1.020 | 1.020 | 1.020 | 1.020 | 252 | -0.05(-4.25%) |
Dec 13, 2019 | 1.020 | 1.065 | 1.020 | 1.065 | 1,300 | +0.08(+7.68%) |
Dec 12, 2019 | 1.050 | 1.065 | 0.9895 | 0.9895 | 11,340 | +0.09(+9.93%) |
Dec 11, 2019 | 0.9001 | 0.9001 | 0.9001 | 75 | +0.00(+0.00%) | |
Dec 10, 2019 | 1.062 | 1.062 | 0.9001 | 0.9001 | 2,710 | -0.05(-5.09%) |
Dec 09, 2019 | 0.9400 | 0.9676 | 0.9400 | 0.9484 | 2,183 | -0.01(-1.36%) |
Dec 06, 2019 | 0.9149 | 0.9615 | 0.9149 | 0.9615 | 1,100 | -0.03(-3.45%) |
Dec 05, 2019 | 1.000 | 1.020 | 0.9959 | 0.9959 | 5,373 | -0.01(-1.27%) |
Dec 04, 2019 | 1.008 | 1.009 | 0.9800 | 1.009 | 3,250 | +0.07(+6.90%) |
Dec 03, 2019 | 0.8981 | 0.9900 | 0.8981 | 0.9436 | 2,906 | -0.05(-5.30%) |