Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.7300 | 0.7500 | 0.7200 | 0.7399 | 64,100 | +0.01(+1.91%) |
Feb 27, 2020 | 0.7500 | 0.7500 | 0.7100 | 0.7260 | 21,780 | -0.05(-5.84%) |
Feb 26, 2020 | 0.8100 | 0.8100 | 0.7620 | 0.7710 | 51,571 | -0.01(-1.32%) |
Feb 25, 2020 | 0.8000 | 0.8000 | 0.7550 | 0.7813 | 8,523 | -0.02(-2.31%) |
Feb 24, 2020 | 0.8497 | 0.8497 | 0.7800 | 0.7998 | 28,456 | +0.03(+3.32%) |
Feb 21, 2020 | 0.7700 | 0.8000 | 0.7550 | 0.7741 | 10,500 | +0.02(+2.26%) |
Feb 20, 2020 | 0.7570 | 0.7800 | 0.7570 | 0.7570 | 31,243 | -0.00(-0.46%) |
Feb 19, 2020 | 0.8100 | 0.8299 | 0.7570 | 0.7605 | 49,985 | -0.01(-1.23%) |
Feb 18, 2020 | 0.8200 | 0.8200 | 0.7600 | 0.7700 | 50,720 | -0.03(-3.75%) |
Feb 14, 2020 | 0.8003 | 0.8296 | 0.7901 | 0.8000 | 25,700 | -0.02(-2.44%) |
Feb 13, 2020 | 0.8055 | 0.8399 | 0.8033 | 0.8200 | 11,829 | -0.02(-2.49%) |
Feb 12, 2020 | 0.7900 | 0.8500 | 0.7900 | 0.8409 | 18,813 | +0.03(+3.81%) |
Feb 11, 2020 | 0.8600 | 0.8600 | 0.8000 | 0.8100 | 21,359 | -0.01(-0.67%) |
Feb 10, 2020 | 0.8300 | 0.8500 | 0.7570 | 0.8155 | 21,216 | -0.00(-0.51%) |
Feb 07, 2020 | 0.8256 | 0.8295 | 0.7849 | 0.8197 | 80,400 | +0.01(+1.20%) |
Feb 06, 2020 | 0.8200 | 0.8400 | 0.7900 | 0.8100 | 47,217 | +0.00(+0.30%) |
Feb 05, 2020 | 0.8300 | 0.8500 | 0.8000 | 0.8076 | 16,284 | -0.01(-1.51%) |
Feb 04, 2020 | 0.8100 | 0.8600 | 0.8001 | 0.8200 | 75,214 | +0.01(+1.37%) |
Feb 03, 2020 | 0.7900 | 0.8400 | 0.7900 | 0.8089 | 42,956 | +0.02(+2.39%) |
Jan 31, 2020 | 0.8500 | 0.8925 | 0.7898 | 0.7900 | 115,600 | -0.05(-5.96%) |
Jan 30, 2020 | 0.8700 | 0.9000 | 0.8200 | 0.8401 | 45,918 | -0.03(-3.44%) |
Jan 29, 2020 | 1.020 | 1.030 | 0.8608 | 0.8700 | 157,987 | -0.05(-5.43%) |
Jan 28, 2020 | 0.8400 | 1.280 | 0.8200 | 0.9200 | 1,146,036 | +0.12(+15.00%) |
Jan 27, 2020 | 0.8400 | 0.8700 | 0.8000 | 0.8000 | 29,518 | -0.04(-4.88%) |
Jan 24, 2020 | 0.8733 | 0.8733 | 0.8351 | 0.8410 | 3,700 | -0.03(-3.33%) |
Jan 23, 2020 | 0.8200 | 0.8735 | 0.8200 | 0.8700 | 8,285 | +0.00(+0.01%) |
Jan 22, 2020 | 0.8500 | 0.8750 | 0.8300 | 0.8699 | 16,400 | -0.00(-0.01%) |
Jan 21, 2020 | 0.8700 | 0.8800 | 0.8400 | 0.8700 | 22,163 | -0.01(-0.58%) |
Jan 17, 2020 | 0.8600 | 0.8800 | 0.8400 | 0.8751 | 12,600 | +0.02(+1.76%) |
Jan 16, 2020 | 0.8950 | 0.8955 | 0.8500 | 0.8600 | 14,253 | +0.01(+1.18%) |
Jan 15, 2020 | 0.8300 | 0.8900 | 0.8300 | 0.8500 | 15,137 | -0.01(-0.75%) |
Jan 14, 2020 | 0.8550 | 0.9000 | 0.8550 | 0.8564 | 16,685 | -0.02(-2.68%) |
Jan 13, 2020 | 0.8899 | 0.8899 | 0.8520 | 0.8800 | 28,411 | -0.01(-1.11%) |
Jan 10, 2020 | 0.8394 | 0.9000 | 0.8394 | 0.8899 | 7,100 | +0.03(+3.49%) |
Jan 09, 2020 | 0.8300 | 0.8800 | 0.8054 | 0.8599 | 130,305 | +0.02(+2.37%) |
Jan 08, 2020 | 0.8500 | 0.9000 | 0.8000 | 0.8400 | 53,591 | -0.01(-1.28%) |
Jan 07, 2020 | 0.9300 | 0.9300 | 0.8396 | 0.8509 | 18,770 | -0.04(-4.39%) |
Jan 06, 2020 | 0.8600 | 0.9300 | 0.8500 | 0.8900 | 10,553 | -0.01(-1.12%) |
Jan 03, 2020 | 0.9500 | 0.9500 | 0.9001 | 0.9001 | 10,700 | -0.00(-0.06%) |
Jan 02, 2020 | 0.9300 | 0.9300 | 0.8000 | 0.9006 | 38,754 | +0.07(+8.51%) |
Dec 31, 2019 | 0.8400 | 0.9767 | 0.7300 | 0.8300 | 178,500 | -0.01(-1.19%) |
Dec 30, 2019 | 0.8700 | 0.9000 | 0.8400 | 0.8400 | 90,564 | -0.09(-9.24%) |
Dec 27, 2019 | 0.9300 | 0.9300 | 0.8900 | 0.9255 | 37,600 | -0.00(-0.48%) |
Dec 26, 2019 | 0.9300 | 0.9300 | 0.9200 | 0.9300 | 56,588 | +0.01(+1.11%) |
Dec 24, 2019 | 0.9300 | 0.9300 | 0.9000 | 0.9198 | 33,600 | -0.02(-2.04%) |
Dec 23, 2019 | 0.9800 | 1.000 | 0.9390 | 0.9390 | 46,119 | -0.04(-4.18%) |
Dec 20, 2019 | 0.9801 | 1.007 | 0.9400 | 0.9800 | 56,200 | -0.03(-2.97%) |
Dec 19, 2019 | 1.010 | 1.020 | 0.9801 | 1.010 | 8,050 | +0.01(+0.75%) |
Dec 18, 2019 | 1.020 | 1.020 | 0.9801 | 1.002 | 14,653 | -0.00(-0.25%) |
Dec 17, 2019 | 1.020 | 1.020 | 0.9801 | 1.005 | 28,737 | -0.02(-1.47%) |
Dec 16, 2019 | 1.010 | 1.020 | 0.9800 | 1.020 | 8,258 | +0.01(+0.99%) |
Dec 13, 2019 | 1.010 | 1.010 | 1.010 | 1.010 | 600 | +0.00(+0.00%) |
Dec 12, 2019 | 1.010 | 1.010 | 0.9500 | 1.010 | 25,158 | -0.01(-0.98%) |
Dec 11, 2019 | 0.9800 | 1.020 | 0.9800 | 1.020 | 856 | +0.00(+0.00%) |
Dec 10, 2019 | 1.010 | 1.020 | 0.9751 | 1.020 | 12,242 | +0.05(+5.13%) |
Dec 09, 2019 | 1.020 | 1.020 | 0.9700 | 0.9702 | 12,393 | +0.00(+0.02%) |
Dec 06, 2019 | 1.000 | 1.020 | 0.9700 | 0.9700 | 27,600 | -0.04(-3.96%) |
Dec 05, 2019 | 0.9800 | 1.010 | 0.9500 | 1.010 | 15,247 | +0.04(+4.12%) |
Dec 04, 2019 | 0.9800 | 1.000 | 0.9700 | 0.9700 | 16,094 | -0.02(-2.02%) |
Dec 03, 2019 | 1.030 | 1.030 | 0.9668 | 0.9900 | 23,688 | -0.01(-0.64%) |