Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.7500 | 0.9000 | 0.7200 | 0.7721 | 227,900 | -0.02(-2.15%) |
Feb 27, 2020 | 0.8100 | 0.8200 | 0.7021 | 0.7891 | 323,792 | -0.02(-2.57%) |
Feb 26, 2020 | 0.8094 | 0.8100 | 0.7501 | 0.8099 | 205,136 | +0.04(+5.06%) |
Feb 25, 2020 | 0.8500 | 0.8997 | 0.7501 | 0.7709 | 80,409 | -0.05(-5.99%) |
Feb 24, 2020 | 0.8520 | 0.8965 | 0.8014 | 0.8200 | 51,498 | -0.07(-7.87%) |
Feb 21, 2020 | 0.9331 | 0.9331 | 0.8800 | 0.8900 | 12,600 | -0.01(-1.17%) |
Feb 20, 2020 | 0.8900 | 0.9100 | 0.8800 | 0.9005 | 15,159 | +0.02(+2.31%) |
Feb 19, 2020 | 0.8700 | 0.9100 | 0.8414 | 0.8802 | 42,987 | +0.04(+4.61%) |
Feb 18, 2020 | 0.8838 | 0.9030 | 0.8000 | 0.8414 | 70,987 | -0.04(-4.80%) |
Feb 14, 2020 | 0.8803 | 0.9399 | 0.8765 | 0.8838 | 25,300 | +0.02(+2.77%) |
Feb 13, 2020 | 0.9800 | 1.030 | 0.8500 | 0.8600 | 43,010 | -0.12(-11.99%) |
Feb 12, 2020 | 0.8190 | 1.030 | 0.8095 | 0.9772 | 85,885 | +0.16(+19.37%) |
Feb 11, 2020 | 0.8999 | 0.9000 | 0.7800 | 0.8186 | 193,856 | -0.06(-6.98%) |
Feb 10, 2020 | 0.9102 | 0.9480 | 0.8150 | 0.8800 | 131,314 | -0.03(-3.31%) |
Feb 07, 2020 | 1.060 | 1.060 | 0.8882 | 0.9101 | 210,100 | -0.14(-13.32%) |
Feb 06, 2020 | 1.110 | 1.110 | 1.040 | 1.050 | 43,931 | -0.04(-3.67%) |
Feb 05, 2020 | 1.090 | 1.149 | 1.040 | 1.090 | 79,812 | +0.03(+2.83%) |
Feb 04, 2020 | 1.140 | 1.140 | 1.060 | 1.060 | 12,776 | -0.06(-5.36%) |
Feb 03, 2020 | 1.110 | 1.120 | 1.069 | 1.120 | 35,896 | +0.06(+5.66%) |
Jan 31, 2020 | 1.120 | 1.120 | 1.050 | 1.060 | 35,200 | -0.03(-2.75%) |
Jan 30, 2020 | 1.120 | 1.140 | 1.080 | 1.090 | 63,775 | -0.01(-0.91%) |
Jan 29, 2020 | 1.180 | 1.180 | 1.090 | 1.100 | 53,186 | -0.07(-5.98%) |
Jan 28, 2020 | 1.200 | 1.210 | 1.120 | 1.170 | 102,290 | -0.04(-3.31%) |
Jan 27, 2020 | 1.280 | 1.280 | 1.200 | 1.210 | 43,677 | -0.08(-6.20%) |
Jan 24, 2020 | 1.230 | 1.370 | 1.210 | 1.290 | 180,100 | +0.04(+3.20%) |
Jan 23, 2020 | 1.220 | 1.310 | 1.220 | 1.250 | 33,888 | +0.03(+2.46%) |
Jan 22, 2020 | 1.220 | 1.280 | 1.200 | 1.220 | 31,904 | +0.02(+1.67%) |
Jan 21, 2020 | 1.220 | 1.280 | 1.200 | 1.200 | 87,018 | -0.02(-1.64%) |
Jan 17, 2020 | 1.310 | 1.310 | 1.200 | 1.220 | 55,700 | -0.06(-4.69%) |
Jan 16, 2020 | 1.260 | 1.310 | 1.250 | 1.280 | 14,674 | +0.04(+3.23%) |
Jan 15, 2020 | 1.270 | 1.290 | 1.230 | 1.240 | 21,782 | -0.02(-1.59%) |
Jan 14, 2020 | 1.260 | 1.290 | 1.240 | 1.260 | 15,167 | +0.01(+0.80%) |
Jan 13, 2020 | 1.240 | 1.270 | 1.220 | 1.250 | 24,265 | -0.01(-0.79%) |
Jan 10, 2020 | 1.240 | 1.300 | 1.210 | 1.260 | 25,900 | +0.06(+5.00%) |
Jan 09, 2020 | 1.400 | 1.400 | 1.180 | 1.200 | 109,166 | -0.17(-12.41%) |
Jan 08, 2020 | 1.500 | 1.500 | 1.290 | 1.370 | 111,008 | -0.11(-7.43%) |
Jan 07, 2020 | 1.490 | 1.500 | 1.470 | 1.480 | 33,884 | +0.01(+0.68%) |
Jan 06, 2020 | 1.370 | 1.570 | 1.350 | 1.470 | 91,463 | +0.12(+8.89%) |
Jan 03, 2020 | 1.380 | 1.440 | 1.300 | 1.350 | 62,400 | +0.01(+0.75%) |
Jan 02, 2020 | 1.260 | 1.340 | 1.258 | 1.340 | 32,084 | +0.06(+4.69%) |
Dec 31, 2019 | 1.260 | 1.290 | 1.180 | 1.280 | 68,300 | +0.06(+4.92%) |
Dec 30, 2019 | 1.170 | 1.250 | 1.170 | 1.220 | 69,226 | +0.01(+0.83%) |
Dec 27, 2019 | 1.150 | 1.240 | 1.120 | 1.210 | 57,600 | +0.10(+9.01%) |
Dec 26, 2019 | 1.210 | 1.223 | 1.093 | 1.110 | 358,341 | -0.11(-9.02%) |
Dec 24, 2019 | 1.161 | 1.220 | 1.160 | 1.220 | 31,600 | +0.04(+3.39%) |
Dec 23, 2019 | 1.200 | 1.200 | 1.040 | 1.180 | 169,599 | +0.00(+0.00%) |
Dec 20, 2019 | 1.280 | 1.280 | 1.170 | 1.180 | 108,300 | -0.10(-7.81%) |
Dec 19, 2019 | 1.280 | 1.330 | 1.240 | 1.280 | 60,230 | -0.02(-1.54%) |
Dec 18, 2019 | 1.260 | 1.348 | 1.226 | 1.300 | 76,194 | +0.05(+4.00%) |
Dec 17, 2019 | 1.170 | 1.280 | 1.170 | 1.250 | 73,259 | +0.05(+4.60%) |
Dec 16, 2019 | 1.250 | 1.273 | 1.190 | 1.195 | 40,426 | -0.03(-2.85%) |
Dec 13, 2019 | 1.380 | 1.404 | 1.230 | 1.230 | 67,600 | -0.17(-12.14%) |
Dec 12, 2019 | 1.250 | 1.440 | 1.230 | 1.400 | 66,146 | +0.17(+13.82%) |
Dec 11, 2019 | 1.150 | 1.250 | 1.140 | 1.230 | 87,517 | +0.09(+7.89%) |
Dec 10, 2019 | 1.090 | 1.150 | 1.050 | 1.140 | 126,317 | +0.05(+4.59%) |
Dec 09, 2019 | 1.100 | 1.150 | 1.060 | 1.090 | 65,672 | +0.01(+0.93%) |
Dec 06, 2019 | 1.030 | 1.140 | 1.030 | 1.080 | 76,300 | +0.07(+6.93%) |
Dec 05, 2019 | 1.020 | 1.060 | 1.006 | 1.010 | 48,549 | -0.01(-0.98%) |
Dec 04, 2019 | 1.060 | 1.094 | 1.010 | 1.020 | 60,220 | +0.01(+0.99%) |
Dec 03, 2019 | 1.110 | 1.110 | 1.000 | 1.010 | 75,679 | -0.11(-9.82%) |