Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.4130 | 0.4259 | 0.3620 | 0.4118 | 137,600 | +0.01(+2.82%) |
Feb 27, 2020 | 0.5000 | 0.5000 | 0.3722 | 0.4005 | 867,438 | -0.09(-17.59%) |
Feb 26, 2020 | 0.5120 | 0.5438 | 0.4600 | 0.4860 | 142,983 | -0.01(-2.80%) |
Feb 25, 2020 | 0.4996 | 0.5212 | 0.4945 | 0.5000 | 21,700 | -0.00(-0.52%) |
Feb 24, 2020 | 0.5200 | 0.5330 | 0.5025 | 0.5026 | 38,247 | -0.03(-5.17%) |
Feb 21, 2020 | 0.5200 | 0.5476 | 0.5200 | 0.5300 | 56,300 | +0.01(+1.92%) |
Feb 20, 2020 | 0.5300 | 0.5395 | 0.5200 | 0.5200 | 15,930 | -0.01(-2.29%) |
Feb 19, 2020 | 0.5460 | 0.5487 | 0.5150 | 0.5322 | 39,108 | -0.01(-1.13%) |
Feb 18, 2020 | 0.5440 | 0.5500 | 0.5256 | 0.5383 | 186,082 | +0.02(+2.98%) |
Feb 14, 2020 | 0.5330 | 0.5400 | 0.5191 | 0.5227 | 137,700 | -0.01(-2.02%) |
Feb 13, 2020 | 0.5290 | 0.5335 | 0.5150 | 0.5335 | 200,777 | +0.00(+0.66%) |
Feb 12, 2020 | 0.5550 | 0.5681 | 0.5100 | 0.5300 | 136,691 | -0.01(-1.17%) |
Feb 11, 2020 | 0.5430 | 0.5500 | 0.5243 | 0.5363 | 39,185 | +0.00(+0.07%) |
Feb 10, 2020 | 0.5570 | 0.5576 | 0.5200 | 0.5359 | 67,533 | -0.00(-0.11%) |
Feb 07, 2020 | 0.5618 | 0.5690 | 0.5178 | 0.5365 | 369,500 | -0.03(-5.84%) |
Feb 06, 2020 | 0.5626 | 0.5698 | 0.5400 | 0.5698 | 154,823 | +0.00(+0.64%) |
Feb 05, 2020 | 0.5800 | 0.5820 | 0.5500 | 0.5662 | 125,610 | -0.01(-1.94%) |
Feb 04, 2020 | 0.5931 | 0.6000 | 0.5618 | 0.5774 | 139,034 | -0.02(-3.25%) |
Feb 03, 2020 | 0.6000 | 0.6200 | 0.5777 | 0.5968 | 123,012 | +0.01(+1.15%) |
Jan 31, 2020 | 0.5840 | 0.6130 | 0.5769 | 0.5900 | 139,600 | +0.00(+0.14%) |
Jan 30, 2020 | 0.5650 | 0.6311 | 0.5650 | 0.5892 | 194,821 | -0.00(-0.30%) |
Jan 29, 2020 | 0.5710 | 0.6110 | 0.5500 | 0.5910 | 303,832 | +0.01(+1.95%) |
Jan 28, 2020 | 0.5700 | 0.6200 | 0.5600 | 0.5797 | 129,436 | +0.01(+1.70%) |
Jan 27, 2020 | 0.5900 | 0.6000 | 0.5600 | 0.5700 | 302,859 | -0.03(-5.66%) |
Jan 24, 2020 | 0.6301 | 0.6900 | 0.5750 | 0.6042 | 736,200 | -0.05(-7.05%) |
Jan 23, 2020 | 0.6000 | 0.6505 | 0.5850 | 0.6500 | 123,379 | +0.05(+8.33%) |
Jan 22, 2020 | 0.5880 | 0.6131 | 0.5880 | 0.6000 | 76,867 | -0.00(-0.18%) |
Jan 21, 2020 | 0.6334 | 0.6479 | 0.5900 | 0.6011 | 175,991 | -0.02(-3.25%) |
Jan 17, 2020 | 0.6050 | 0.6461 | 0.6000 | 0.6213 | 112,800 | +0.01(+1.85%) |
Jan 16, 2020 | 0.6312 | 0.6750 | 0.6100 | 0.6100 | 293,637 | -0.02(-3.69%) |
Jan 15, 2020 | 0.5975 | 0.6500 | 0.5975 | 0.6334 | 163,784 | +0.03(+5.57%) |
Jan 14, 2020 | 0.6300 | 0.6466 | 0.5851 | 0.6000 | 298,721 | -0.03(-4.08%) |
Jan 13, 2020 | 0.6200 | 0.6575 | 0.5770 | 0.6255 | 183,917 | -0.00(-0.71%) |
Jan 10, 2020 | 0.6540 | 0.6682 | 0.6136 | 0.6300 | 120,500 | -0.03(-4.91%) |
Jan 09, 2020 | 0.6708 | 0.6861 | 0.6400 | 0.6625 | 111,085 | -0.01(-1.22%) |
Jan 08, 2020 | 0.6480 | 0.6707 | 0.6300 | 0.6707 | 73,732 | +0.01(+1.82%) |
Jan 07, 2020 | 0.6781 | 0.6870 | 0.6350 | 0.6587 | 188,301 | -0.02(-3.23%) |
Jan 06, 2020 | 0.7520 | 0.7520 | 0.6600 | 0.6807 | 332,779 | -0.06(-8.16%) |
Jan 03, 2020 | 0.8300 | 0.8300 | 0.7141 | 0.7412 | 86,200 | -0.05(-6.22%) |
Jan 02, 2020 | 0.8051 | 0.8137 | 0.7500 | 0.7904 | 82,460 | +0.02(+2.65%) |
Dec 31, 2019 | 0.8100 | 0.8580 | 0.7700 | 0.7700 | 136,600 | -0.05(-6.10%) |
Dec 30, 2019 | 0.8740 | 0.9123 | 0.7940 | 0.8200 | 128,411 | -0.03(-3.53%) |
Dec 27, 2019 | 0.7924 | 0.8676 | 0.7742 | 0.8500 | 155,700 | +0.04(+4.29%) |
Dec 26, 2019 | 0.8530 | 0.8530 | 0.7596 | 0.8150 | 363,845 | +0.02(+2.45%) |
Dec 24, 2019 | 0.6940 | 0.8030 | 0.6940 | 0.7955 | 51,600 | +0.08(+11.01%) |
Dec 23, 2019 | 0.6702 | 0.7166 | 0.6700 | 0.7166 | 101,601 | +0.04(+5.65%) |
Dec 20, 2019 | 0.6556 | 0.6847 | 0.6474 | 0.6783 | 106,400 | -0.01(-1.14%) |
Dec 19, 2019 | 0.6856 | 0.6913 | 0.6444 | 0.6861 | 126,516 | -0.03(-3.57%) |
Dec 18, 2019 | 0.7191 | 0.7257 | 0.6534 | 0.7115 | 411,773 | -0.01(-0.78%) |
Dec 17, 2019 | 0.7460 | 0.8000 | 0.6992 | 0.7171 | 219,167 | -0.04(-5.89%) |
Dec 16, 2019 | 0.6450 | 0.7739 | 0.6450 | 0.7620 | 347,733 | +0.13(+20.97%) |
Dec 13, 2019 | 0.5859 | 0.6328 | 0.5650 | 0.6299 | 195,000 | +0.04(+6.76%) |
Dec 12, 2019 | 0.5400 | 0.5943 | 0.5266 | 0.5900 | 211,531 | +0.06(+11.53%) |
Dec 11, 2019 | 0.5200 | 0.5570 | 0.5200 | 0.5290 | 162,528 | +0.02(+3.32%) |
Dec 10, 2019 | 0.5500 | 0.5801 | 0.5112 | 0.5120 | 62,518 | -0.07(-11.30%) |
Dec 09, 2019 | 0.5810 | 0.5919 | 0.5414 | 0.5772 | 72,589 | +0.02(+3.11%) |
Dec 06, 2019 | 0.5190 | 0.5670 | 0.5190 | 0.5598 | 124,700 | +0.02(+2.94%) |
Dec 05, 2019 | 0.5330 | 0.5570 | 0.5000 | 0.5438 | 127,889 | +0.04(+7.47%) |
Dec 04, 2019 | 0.5354 | 0.5710 | 0.5037 | 0.5060 | 175,911 | -0.05(-9.63%) |
Dec 03, 2019 | 0.5838 | 0.5884 | 0.5498 | 0.5599 | 121,921 | -0.02(-3.90%) |