Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.5899 | 0.6659 | 0.5899 | 0.6418 | 141,328 | +0.05(+8.72%) |
Mar 30, 2020 | 0.5800 | 0.6259 | 0.5602 | 0.5903 | 72,850 | -0.02(-4.02%) |
Mar 27, 2020 | 0.5720 | 0.6360 | 0.5538 | 0.6150 | 157,500 | +0.03(+5.83%) |
Mar 26, 2020 | 0.5189 | 0.5949 | 0.5100 | 0.5811 | 57,438 | +0.08(+16.31%) |
Mar 25, 2020 | 0.4859 | 0.5180 | 0.4674 | 0.4996 | 157,578 | +0.04(+8.70%) |
Mar 24, 2020 | 0.4350 | 0.4680 | 0.4230 | 0.4596 | 40,741 | +0.05(+12.37%) |
Mar 23, 2020 | 0.4360 | 0.4487 | 0.4000 | 0.4090 | 106,520 | -0.03(-7.00%) |
Mar 20, 2020 | 0.4107 | 0.4500 | 0.4028 | 0.4398 | 188,300 | +0.05(+12.77%) |
Mar 19, 2020 | 0.3870 | 0.4120 | 0.3715 | 0.3900 | 126,759 | -0.01(-2.03%) |
Mar 18, 2020 | 0.4148 | 0.4634 | 0.3800 | 0.3981 | 133,035 | -0.04(-9.44%) |
Mar 17, 2020 | 0.5480 | 0.5480 | 0.4259 | 0.4396 | 53,408 | -0.10(-18.59%) |
Mar 16, 2020 | 0.4724 | 0.5404 | 0.4390 | 0.5400 | 163,894 | +0.03(+5.88%) |
Mar 13, 2020 | 0.5340 | 0.5746 | 0.4700 | 0.5100 | 203,500 | -0.00(-0.04%) |
Mar 12, 2020 | 0.4500 | 0.5200 | 0.3900 | 0.5102 | 613,924 | -0.01(-1.88%) |
Mar 11, 2020 | 0.5813 | 0.6102 | 0.5200 | 0.5200 | 60,396 | -0.08(-13.54%) |
Mar 10, 2020 | 0.5444 | 0.6358 | 0.5000 | 0.6014 | 77,216 | +0.08(+15.21%) |
Mar 09, 2020 | 0.6590 | 0.6590 | 0.4444 | 0.5220 | 88,993 | -0.11(-16.85%) |
Mar 06, 2020 | 0.6600 | 0.6683 | 0.6181 | 0.6278 | 138,000 | -0.05(-7.93%) |
Mar 05, 2020 | 0.7180 | 0.7340 | 0.6656 | 0.6819 | 88,211 | -0.04(-5.30%) |
Mar 04, 2020 | 0.7000 | 0.7631 | 0.7000 | 0.7201 | 55,082 | +0.02(+3.30%) |
Mar 03, 2020 | 0.7050 | 0.7387 | 0.6916 | 0.6971 | 48,628 | -0.01(-1.65%) |
Mar 02, 2020 | 0.6970 | 0.7474 | 0.6850 | 0.7088 | 99,197 | +0.05(+7.39%) |
Feb 28, 2020 | 0.6900 | 0.6950 | 0.6200 | 0.6600 | 133,400 | -0.04(-5.39%) |
Feb 27, 2020 | 0.7056 | 0.7200 | 0.6200 | 0.6976 | 165,205 | -0.03(-3.82%) |
Feb 26, 2020 | 0.7350 | 0.7499 | 0.7126 | 0.7253 | 66,973 | -0.02(-3.29%) |
Feb 25, 2020 | 0.8000 | 0.8300 | 0.7020 | 0.7500 | 166,767 | -0.04(-5.06%) |
Feb 24, 2020 | 0.8230 | 0.8510 | 0.7530 | 0.7900 | 191,283 | -0.04(-5.39%) |
Feb 21, 2020 | 0.8600 | 0.8620 | 0.8300 | 0.8350 | 81,900 | +0.00(+0.17%) |
Feb 20, 2020 | 0.8700 | 0.8700 | 0.8300 | 0.8336 | 105,312 | -0.02(-1.93%) |
Feb 19, 2020 | 0.8545 | 0.8825 | 0.8300 | 0.8500 | 58,520 | -0.01(-0.93%) |
Feb 18, 2020 | 0.8440 | 0.8872 | 0.8440 | 0.8580 | 66,881 | +0.02(+1.91%) |
Feb 14, 2020 | 0.9050 | 0.9500 | 0.8163 | 0.8419 | 217,800 | -0.05(-5.93%) |
Feb 13, 2020 | 0.9070 | 0.9256 | 0.8795 | 0.8950 | 39,970 | -0.03(-3.11%) |
Feb 12, 2020 | 0.9718 | 0.9801 | 0.9000 | 0.9237 | 66,626 | -0.04(-4.48%) |
Feb 11, 2020 | 0.9380 | 0.9900 | 0.9232 | 0.9670 | 29,441 | +0.05(+5.80%) |
Feb 10, 2020 | 0.9360 | 0.9970 | 0.9115 | 0.9140 | 55,237 | -0.05(-5.09%) |
Feb 07, 2020 | 0.9080 | 0.9689 | 0.9080 | 0.9630 | 173,900 | -0.01(-0.61%) |
Feb 06, 2020 | 1.000 | 1.000 | 0.9550 | 0.9689 | 52,925 | -0.01(-1.13%) |
Feb 05, 2020 | 0.9923 | 1.030 | 0.9800 | 0.9800 | 45,317 | -0.03(-2.97%) |
Feb 04, 2020 | 0.9900 | 1.030 | 0.9700 | 1.010 | 69,768 | +0.02(+2.02%) |
Feb 03, 2020 | 0.9140 | 0.9900 | 0.9102 | 0.9900 | 43,751 | +0.03(+3.13%) |
Jan 31, 2020 | 0.9851 | 0.9999 | 0.9500 | 0.9600 | 32,900 | -0.04(-4.00%) |
Jan 30, 2020 | 1.030 | 1.050 | 1.000 | 1.000 | 92,393 | -0.03(-2.91%) |
Jan 29, 2020 | 0.9650 | 1.030 | 0.9405 | 1.030 | 97,674 | +0.06(+6.32%) |
Jan 28, 2020 | 0.9495 | 0.9800 | 0.9479 | 0.9688 | 90,690 | +0.02(+1.98%) |
Jan 27, 2020 | 1.000 | 1.020 | 0.9071 | 0.9500 | 217,756 | -0.04(-3.77%) |
Jan 24, 2020 | 1.080 | 1.080 | 0.9850 | 0.9872 | 88,600 | -0.06(-5.98%) |
Jan 23, 2020 | 1.050 | 1.100 | 1.049 | 1.050 | 37,408 | -0.02(-1.87%) |
Jan 22, 2020 | 1.090 | 1.130 | 1.060 | 1.070 | 78,420 | -0.02(-1.83%) |
Jan 21, 2020 | 1.141 | 1.150 | 1.080 | 1.090 | 67,317 | -0.06(-5.22%) |
Jan 17, 2020 | 1.230 | 1.230 | 1.148 | 1.150 | 69,700 | -0.02(-1.71%) |
Jan 16, 2020 | 1.300 | 1.300 | 1.130 | 1.170 | 130,609 | +0.01(+0.86%) |
Jan 15, 2020 | 1.044 | 1.280 | 1.044 | 1.160 | 220,108 | +0.11(+10.48%) |
Jan 14, 2020 | 0.9600 | 1.083 | 0.9300 | 1.050 | 171,165 | +0.07(+7.14%) |
Jan 13, 2020 | 0.9161 | 0.9800 | 0.9091 | 0.9800 | 62,428 | +0.03(+2.89%) |
Jan 10, 2020 | 0.9640 | 0.9931 | 0.9293 | 0.9525 | 89,500 | -0.01(-0.68%) |
Jan 09, 2020 | 0.9300 | 0.9600 | 0.8753 | 0.9590 | 54,559 | +0.03(+3.56%) |
Jan 08, 2020 | 0.8800 | 0.9600 | 0.8569 | 0.9260 | 116,027 | +0.03(+3.46%) |
Jan 07, 2020 | 0.9145 | 0.9150 | 0.8878 | 0.8950 | 72,415 | -0.04(-4.64%) |
Jan 06, 2020 | 0.9330 | 0.9500 | 0.8964 | 0.9385 | 124,257 | -0.03(-2.68%) |
Jan 03, 2020 | 1.010 | 1.010 | 0.9300 | 0.9643 | 58,600 | -0.03(-2.89%) |