Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.7500 | 0.7900 | 0.6600 | 0.6600 | 422,400 | -0.09(-12.00%) |
Feb 27, 2020 | 0.8400 | 0.8800 | 0.7500 | 0.7500 | 343,193 | -0.10(-11.70%) |
Feb 26, 2020 | 0.8222 | 0.9099 | 0.8159 | 0.8494 | 278,600 | +0.03(+3.59%) |
Feb 25, 2020 | 0.9000 | 0.9200 | 0.8001 | 0.8200 | 162,804 | -0.09(-10.06%) |
Feb 24, 2020 | 0.9381 | 0.9697 | 0.8562 | 0.9117 | 158,545 | -0.06(-6.29%) |
Feb 21, 2020 | 0.9500 | 1.000 | 0.8800 | 0.9729 | 308,700 | +0.05(+5.82%) |
Feb 20, 2020 | 0.8103 | 0.9600 | 0.7814 | 0.9194 | 676,681 | +0.09(+10.77%) |
Feb 19, 2020 | 0.9500 | 0.9900 | 0.8000 | 0.8300 | 651,062 | -0.11(-11.70%) |
Feb 18, 2020 | 0.9700 | 0.9792 | 0.9102 | 0.9400 | 164,155 | -0.03(-2.60%) |
Feb 14, 2020 | 0.9300 | 0.9900 | 0.9300 | 0.9651 | 74,600 | +0.00(+0.05%) |
Feb 13, 2020 | 1.010 | 1.010 | 0.9000 | 0.9646 | 443,600 | -0.05(-4.50%) |
Feb 12, 2020 | 0.9900 | 1.010 | 0.9800 | 1.010 | 148,196 | +0.03(+3.06%) |
Feb 11, 2020 | 1.000 | 1.020 | 0.9602 | 0.9800 | 108,189 | -0.02(-2.00%) |
Feb 10, 2020 | 1.000 | 1.020 | 0.9624 | 1.000 | 129,361 | +0.04(+3.73%) |
Feb 07, 2020 | 1.020 | 1.020 | 0.9600 | 0.9640 | 245,900 | -0.07(-6.41%) |
Feb 06, 2020 | 1.030 | 1.050 | 1.000 | 1.030 | 102,206 | +0.02(+1.98%) |
Feb 05, 2020 | 1.010 | 1.050 | 1.000 | 1.010 | 153,582 | +0.01(+1.00%) |
Feb 04, 2020 | 1.030 | 1.060 | 0.9751 | 1.000 | 176,053 | -0.03(-2.91%) |
Feb 03, 2020 | 1.010 | 1.080 | 1.010 | 1.030 | 116,727 | +0.03(+3.00%) |
Jan 31, 2020 | 1.040 | 1.070 | 1.000 | 1.000 | 101,700 | -0.05(-4.76%) |
Jan 30, 2020 | 1.110 | 1.200 | 1.030 | 1.050 | 524,889 | -0.07(-6.25%) |
Jan 29, 2020 | 1.120 | 1.150 | 1.100 | 1.120 | 177,767 | -0.01(-0.88%) |
Jan 28, 2020 | 1.130 | 1.180 | 1.080 | 1.130 | 161,067 | +0.00(+0.00%) |
Jan 27, 2020 | 1.050 | 1.150 | 1.020 | 1.130 | 222,044 | -0.01(-0.44%) |
Jan 24, 2020 | 1.160 | 1.160 | 1.110 | 1.135 | 215,000 | -0.02(-2.16%) |
Jan 23, 2020 | 1.150 | 1.190 | 1.070 | 1.160 | 283,492 | -0.03(-2.52%) |
Jan 22, 2020 | 1.010 | 1.250 | 1.000 | 1.190 | 837,752 | +0.18(+17.82%) |
Jan 21, 2020 | 1.110 | 1.120 | 1.000 | 1.010 | 385,434 | -0.10(-9.01%) |
Jan 17, 2020 | 1.300 | 1.300 | 1.100 | 1.110 | 794,200 | -0.20(-15.27%) |
Jan 16, 2020 | 0.9400 | 1.410 | 0.9000 | 1.310 | 2,570,025 | +0.38(+40.86%) |
Jan 15, 2020 | 0.9800 | 1.000 | 0.9100 | 0.9300 | 369,296 | -0.04(-4.12%) |
Jan 14, 2020 | 0.9900 | 1.000 | 0.9600 | 0.9700 | 279,471 | +0.02(+1.84%) |
Jan 13, 2020 | 1.000 | 1.000 | 0.9500 | 0.9525 | 249,109 | -0.05(-4.75%) |
Jan 10, 2020 | 1.030 | 1.050 | 0.9800 | 1.000 | 261,000 | -0.05(-4.76%) |
Jan 09, 2020 | 1.110 | 1.110 | 1.020 | 1.050 | 222,459 | -0.02(-1.87%) |
Jan 08, 2020 | 1.050 | 1.090 | 1.020 | 1.070 | 207,515 | +0.01(+0.94%) |
Jan 07, 2020 | 1.120 | 1.130 | 1.050 | 1.060 | 252,342 | -0.05(-4.50%) |
Jan 06, 2020 | 1.110 | 1.149 | 1.080 | 1.110 | 191,556 | +0.03(+2.78%) |
Jan 03, 2020 | 1.110 | 1.120 | 1.080 | 1.080 | 71,200 | -0.03(-2.70%) |
Jan 02, 2020 | 1.100 | 1.140 | 1.090 | 1.110 | 123,702 | +0.01(+0.91%) |
Dec 31, 2019 | 1.110 | 1.190 | 1.090 | 1.100 | 394,500 | -0.03(-2.65%) |
Dec 30, 2019 | 1.070 | 1.140 | 1.040 | 1.130 | 294,026 | +0.06(+5.61%) |
Dec 27, 2019 | 1.070 | 1.110 | 1.020 | 1.070 | 189,200 | -0.01(-0.93%) |
Dec 26, 2019 | 1.140 | 1.140 | 1.070 | 1.080 | 355,859 | -0.05(-4.42%) |
Dec 24, 2019 | 1.110 | 1.150 | 1.100 | 1.130 | 263,700 | +0.03(+2.73%) |
Dec 23, 2019 | 1.020 | 1.100 | 1.010 | 1.100 | 373,236 | +0.08(+7.84%) |
Dec 20, 2019 | 1.070 | 1.070 | 1.000 | 1.020 | 654,900 | -0.04(-3.77%) |
Dec 19, 2019 | 1.010 | 1.110 | 0.9800 | 1.060 | 558,011 | +0.08(+7.61%) |
Dec 18, 2019 | 0.9300 | 0.9900 | 0.9053 | 0.9850 | 425,917 | +0.05(+5.91%) |
Dec 17, 2019 | 0.9000 | 0.9600 | 0.8800 | 0.9300 | 468,444 | +0.05(+5.08%) |
Dec 16, 2019 | 0.9700 | 0.9890 | 0.8842 | 0.8850 | 425,630 | -0.08(-8.76%) |
Dec 13, 2019 | 1.030 | 1.054 | 0.9516 | 0.9700 | 424,300 | -0.07(-6.73%) |
Dec 12, 2019 | 1.080 | 1.100 | 1.030 | 1.040 | 537,665 | -0.04(-3.70%) |
Dec 11, 2019 | 1.090 | 1.100 | 1.060 | 1.080 | 480,354 | -0.01(-0.92%) |
Dec 10, 2019 | 1.100 | 1.130 | 1.070 | 1.090 | 449,687 | -0.01(-0.91%) |
Dec 09, 2019 | 1.150 | 1.150 | 1.090 | 1.100 | 311,706 | +0.00(+0.00%) |
Dec 06, 2019 | 1.100 | 1.128 | 1.050 | 1.100 | 505,600 | +0.00(+0.00%) |
Dec 05, 2019 | 1.160 | 1.160 | 1.100 | 1.100 | 103,495 | -0.04(-3.51%) |
Dec 04, 2019 | 1.150 | 1.210 | 1.100 | 1.140 | 303,568 | +0.01(+0.88%) |
Dec 03, 2019 | 1.100 | 1.150 | 1.070 | 1.130 | 120,706 | +0.03(+2.73%) |