Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.8000 | 0.8071 | 0.7100 | 0.7194 | 949,000 | -0.13(-15.36%) |
Feb 27, 2020 | 0.9000 | 0.9000 | 0.8000 | 0.8500 | 639,071 | -0.05(-5.28%) |
Feb 26, 2020 | 0.9210 | 0.9217 | 0.8850 | 0.8974 | 320,644 | -0.00(-0.29%) |
Feb 25, 2020 | 0.8940 | 0.9845 | 0.8880 | 0.9000 | 418,792 | -0.02(-2.12%) |
Feb 24, 2020 | 0.9500 | 0.9500 | 0.8611 | 0.9195 | 1,006,063 | -0.03(-3.21%) |
Feb 21, 2020 | 1.050 | 1.070 | 0.9414 | 0.9500 | 655,200 | -0.10(-9.53%) |
Feb 20, 2020 | 1.084 | 1.109 | 1.050 | 1.050 | 271,006 | -0.05(-4.54%) |
Feb 19, 2020 | 1.116 | 1.180 | 1.090 | 1.100 | 263,975 | -0.01(-1.35%) |
Feb 18, 2020 | 1.400 | 1.400 | 1.070 | 1.115 | 1,203,956 | -0.12(-10.08%) |
Feb 14, 2020 | 1.247 | 1.305 | 1.190 | 1.240 | 465,900 | -0.04(-3.23%) |
Feb 13, 2020 | 1.150 | 1.281 | 1.080 | 1.281 | 833,152 | +0.10(+8.52%) |
Feb 12, 2020 | 1.071 | 1.181 | 1.060 | 1.181 | 2,167,381 | +0.12(+11.19%) |
Feb 11, 2020 | 1.150 | 1.160 | 1.050 | 1.062 | 2,912,687 | -0.05(-4.32%) |
Feb 10, 2020 | 1.120 | 1.150 | 1.105 | 1.110 | 158,054 | +0.00(+0.34%) |
Feb 07, 2020 | 1.030 | 1.130 | 1.030 | 1.106 | 628,200 | +0.03(+2.43%) |
Feb 06, 2020 | 1.020 | 1.150 | 1.020 | 1.080 | 241,372 | -0.02(-1.82%) |
Feb 05, 2020 | 1.130 | 1.151 | 1.062 | 1.100 | 610,747 | -0.07(-5.98%) |
Feb 04, 2020 | 0.9900 | 1.170 | 0.9812 | 1.170 | 2,749,637 | +0.19(+19.39%) |
Feb 03, 2020 | 0.9203 | 0.9800 | 0.9190 | 0.9800 | 173,543 | +0.06(+6.04%) |
Jan 31, 2020 | 0.9412 | 0.9770 | 0.9215 | 0.9242 | 140,100 | -0.02(-1.68%) |
Jan 30, 2020 | 0.9360 | 0.9750 | 0.9360 | 0.9400 | 202,189 | -0.02(-2.08%) |
Jan 29, 2020 | 0.9930 | 1.000 | 0.9457 | 0.9600 | 327,377 | -0.02(-2.04%) |
Jan 28, 2020 | 0.9059 | 0.9850 | 0.8918 | 0.9800 | 190,059 | +0.07(+7.69%) |
Jan 27, 2020 | 0.8900 | 0.9450 | 0.8800 | 0.9100 | 640,284 | -0.03(-2.73%) |
Jan 24, 2020 | 0.9518 | 0.9573 | 0.9103 | 0.9355 | 372,500 | +0.00(+0.43%) |
Jan 23, 2020 | 1.010 | 1.010 | 0.9200 | 0.9315 | 711,894 | -0.03(-3.12%) |
Jan 22, 2020 | 1.010 | 1.100 | 0.9600 | 0.9615 | 1,202,713 | -0.02(-1.99%) |
Jan 21, 2020 | 0.9250 | 1.000 | 0.9060 | 0.9810 | 1,569,616 | +0.13(+14.78%) |
Jan 17, 2020 | 0.9455 | 0.9739 | 0.8500 | 0.8547 | 3,058,200 | -0.08(-8.10%) |
Jan 16, 2020 | 1.050 | 1.050 | 0.8500 | 0.9300 | 3,542,017 | -0.44(-32.12%) |
Jan 15, 2020 | 1.370 | 1.388 | 1.370 | 1.370 | 122,729 | +0.00(+0.00%) |
Jan 14, 2020 | 1.352 | 1.375 | 1.350 | 1.370 | 160,510 | +0.00(+0.00%) |
Jan 13, 2020 | 1.400 | 1.400 | 1.370 | 1.370 | 376,261 | -0.02(-1.44%) |
Jan 10, 2020 | 1.427 | 1.430 | 1.380 | 1.390 | 91,700 | -0.03(-2.11%) |
Jan 09, 2020 | 1.416 | 1.430 | 1.400 | 1.420 | 109,074 | -0.00(-0.23%) |
Jan 08, 2020 | 1.450 | 1.450 | 1.420 | 1.423 | 398,045 | -0.05(-3.18%) |
Jan 07, 2020 | 1.456 | 1.480 | 1.450 | 1.470 | 238,573 | +0.00(+0.00%) |
Jan 06, 2020 | 1.530 | 1.530 | 1.460 | 1.470 | 198,022 | -0.02(-1.34%) |
Jan 03, 2020 | 1.490 | 1.500 | 1.490 | 1.490 | 106,500 | -0.01(-0.67%) |
Jan 02, 2020 | 1.500 | 1.510 | 1.480 | 1.500 | 160,216 | +0.03(+2.04%) |
Dec 31, 2019 | 1.460 | 1.505 | 1.460 | 1.470 | 235,800 | +0.01(+0.68%) |
Dec 30, 2019 | 1.460 | 1.490 | 1.460 | 1.460 | 129,912 | +0.01(+0.69%) |
Dec 27, 2019 | 1.426 | 1.480 | 1.410 | 1.450 | 132,100 | +0.03(+2.11%) |
Dec 26, 2019 | 1.440 | 1.460 | 1.420 | 1.420 | 251,532 | -0.02(-1.32%) |
Dec 24, 2019 | 1.430 | 1.460 | 1.421 | 1.439 | 170,500 | +0.02(+1.30%) |
Dec 23, 2019 | 1.390 | 1.480 | 1.390 | 1.421 | 110,307 | +0.00(+0.04%) |
Dec 20, 2019 | 1.456 | 1.456 | 1.420 | 1.420 | 497,000 | -0.06(-4.05%) |
Dec 19, 2019 | 1.420 | 1.500 | 1.420 | 1.480 | 302,239 | +0.05(+3.46%) |
Dec 18, 2019 | 1.420 | 1.440 | 1.400 | 1.431 | 1,677,627 | -0.01(-0.66%) |
Dec 17, 2019 | 1.442 | 1.460 | 1.440 | 1.440 | 121,941 | -0.01(-0.69%) |
Dec 16, 2019 | 1.400 | 1.470 | 1.400 | 1.450 | 119,006 | +0.00(+0.00%) |
Dec 13, 2019 | 1.430 | 1.450 | 1.430 | 1.450 | 59,300 | -0.00(-0.01%) |
Dec 12, 2019 | 1.440 | 1.460 | 1.440 | 1.450 | 109,188 | +0.02(+1.41%) |
Dec 11, 2019 | 1.442 | 1.460 | 1.410 | 1.430 | 105,017 | -0.02(-1.11%) |
Dec 10, 2019 | 1.456 | 1.490 | 1.446 | 1.446 | 128,173 | -0.03(-2.30%) |
Dec 09, 2019 | 1.490 | 1.495 | 1.430 | 1.480 | 99,426 | -0.00(-0.03%) |
Dec 06, 2019 | 1.460 | 1.500 | 1.460 | 1.480 | 57,500 | +0.02(+1.69%) |
Dec 05, 2019 | 1.460 | 1.540 | 1.440 | 1.456 | 61,484 | -0.02(-1.07%) |
Dec 04, 2019 | 1.483 | 1.490 | 1.470 | 1.472 | 411,511 | -0.01(-0.56%) |
Dec 03, 2019 | 1.500 | 1.510 | 1.470 | 1.480 | 65,962 | -0.03(-2.02%) |