Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.7900 | 0.8780 | 0.7900 | 0.8770 | 432,600 | +0.04(+4.40%) |
Feb 27, 2020 | 0.8400 | 0.8900 | 0.7700 | 0.8400 | 501,739 | -0.03(-3.45%) |
Feb 26, 2020 | 0.9700 | 0.9800 | 0.8600 | 0.8700 | 825,829 | -0.07(-7.45%) |
Feb 25, 2020 | 1.060 | 1.060 | 0.9000 | 0.9400 | 689,710 | -0.07(-6.93%) |
Feb 24, 2020 | 1.020 | 1.070 | 0.9500 | 1.010 | 662,994 | -0.04(-3.81%) |
Feb 21, 2020 | 1.040 | 1.070 | 1.000 | 1.050 | 636,000 | +0.00(+0.00%) |
Feb 20, 2020 | 1.070 | 1.070 | 1.020 | 1.050 | 644,465 | -0.02(-1.87%) |
Feb 19, 2020 | 1.170 | 1.170 | 1.010 | 1.070 | 1,770,059 | -0.07(-6.14%) |
Feb 18, 2020 | 1.030 | 1.200 | 0.9600 | 1.140 | 2,750,563 | +0.21(+22.53%) |
Feb 14, 2020 | 0.8500 | 0.9500 | 0.8362 | 0.9304 | 1,677,200 | +0.11(+13.46%) |
Feb 13, 2020 | 0.8300 | 0.8500 | 0.8000 | 0.8200 | 1,202,927 | +0.03(+3.80%) |
Feb 12, 2020 | 0.7900 | 0.8400 | 0.7800 | 0.7900 | 966,865 | +0.02(+2.60%) |
Feb 11, 2020 | 0.7640 | 0.8200 | 0.7620 | 0.7700 | 3,687,934 | -0.08(-9.41%) |
Feb 10, 2020 | 0.9100 | 0.9100 | 0.8300 | 0.8500 | 761,115 | -0.04(-4.49%) |
Feb 07, 2020 | 0.9700 | 0.9900 | 0.8500 | 0.8900 | 1,811,700 | -0.01(-1.11%) |
Feb 06, 2020 | 0.9500 | 0.9500 | 0.8800 | 0.9000 | 666,195 | -0.07(-6.89%) |
Feb 05, 2020 | 0.9401 | 1.040 | 0.9308 | 0.9666 | 611,150 | +0.02(+1.59%) |
Feb 04, 2020 | 1.000 | 1.000 | 0.9200 | 0.9515 | 442,126 | -0.03(-2.91%) |
Feb 03, 2020 | 1.040 | 1.060 | 0.9600 | 0.9800 | 552,547 | -0.06(-5.77%) |
Jan 31, 2020 | 1.090 | 1.100 | 1.010 | 1.040 | 368,300 | -0.03(-2.80%) |
Jan 30, 2020 | 1.110 | 1.140 | 1.020 | 1.070 | 471,674 | -0.09(-7.76%) |
Jan 29, 2020 | 1.220 | 1.220 | 1.120 | 1.160 | 270,971 | -0.03(-2.53%) |
Jan 28, 2020 | 1.220 | 1.238 | 1.110 | 1.190 | 405,863 | +0.06(+5.32%) |
Jan 27, 2020 | 1.200 | 1.230 | 1.060 | 1.130 | 468,810 | -0.09(-7.38%) |
Jan 24, 2020 | 1.220 | 1.300 | 1.220 | 1.220 | 338,800 | -0.02(-1.61%) |
Jan 23, 2020 | 1.320 | 1.330 | 1.200 | 1.240 | 665,556 | -0.10(-7.81%) |
Jan 22, 2020 | 1.400 | 1.440 | 1.340 | 1.345 | 648,440 | -0.17(-10.93%) |
Jan 21, 2020 | 1.520 | 1.570 | 1.460 | 1.510 | 448,413 | -0.01(-0.66%) |
Jan 17, 2020 | 1.460 | 1.530 | 1.440 | 1.520 | 677,600 | +0.08(+5.56%) |
Jan 16, 2020 | 1.430 | 1.480 | 1.420 | 1.440 | 176,263 | +0.01(+0.70%) |
Jan 15, 2020 | 1.460 | 1.480 | 1.400 | 1.430 | 185,210 | -0.02(-1.38%) |
Jan 14, 2020 | 1.450 | 1.450 | 1.390 | 1.450 | 312,792 | +0.04(+2.84%) |
Jan 13, 2020 | 1.470 | 1.500 | 1.380 | 1.410 | 678,061 | -0.11(-7.24%) |
Jan 10, 2020 | 1.550 | 1.680 | 1.470 | 1.520 | 2,247,700 | +0.07(+4.83%) |
Jan 09, 2020 | 1.630 | 1.630 | 1.450 | 1.450 | 469,014 | -0.11(-7.05%) |
Jan 08, 2020 | 1.400 | 1.620 | 1.360 | 1.560 | 855,043 | +0.15(+10.64%) |
Jan 07, 2020 | 1.460 | 1.500 | 1.370 | 1.410 | 475,361 | -0.01(-0.70%) |
Jan 06, 2020 | 1.350 | 1.440 | 1.260 | 1.420 | 755,685 | +0.09(+6.77%) |
Jan 03, 2020 | 1.360 | 1.367 | 1.310 | 1.330 | 235,800 | -0.02(-1.48%) |
Jan 02, 2020 | 1.320 | 1.380 | 1.310 | 1.350 | 338,667 | +0.01(+0.75%) |
Dec 31, 2019 | 1.380 | 1.380 | 1.300 | 1.340 | 331,500 | -0.01(-1.11%) |
Dec 30, 2019 | 1.430 | 1.440 | 1.350 | 1.355 | 321,268 | -0.05(-3.90%) |
Dec 27, 2019 | 1.480 | 1.488 | 1.400 | 1.410 | 408,900 | -0.06(-4.08%) |
Dec 26, 2019 | 1.500 | 1.500 | 1.400 | 1.470 | 340,521 | -0.02(-1.34%) |
Dec 24, 2019 | 1.340 | 1.510 | 1.300 | 1.490 | 612,600 | +0.15(+11.19%) |
Dec 23, 2019 | 1.300 | 1.460 | 1.300 | 1.340 | 389,022 | -0.02(-1.47%) |
Dec 20, 2019 | 1.400 | 1.400 | 1.300 | 1.360 | 630,500 | -0.05(-3.55%) |
Dec 19, 2019 | 1.600 | 1.650 | 1.360 | 1.410 | 1,352,379 | -0.11(-7.24%) |
Dec 18, 2019 | 1.320 | 1.710 | 1.300 | 1.520 | 2,574,890 | +0.24(+18.75%) |
Dec 17, 2019 | 1.230 | 1.350 | 1.200 | 1.280 | 525,409 | +0.08(+6.67%) |
Dec 16, 2019 | 1.120 | 1.280 | 1.110 | 1.200 | 386,622 | +0.08(+7.14%) |
Dec 13, 2019 | 1.180 | 1.190 | 1.100 | 1.120 | 278,600 | -0.04(-3.45%) |
Dec 12, 2019 | 1.220 | 1.270 | 1.110 | 1.160 | 521,634 | -0.08(-6.45%) |
Dec 11, 2019 | 1.290 | 1.350 | 1.220 | 1.240 | 554,850 | -0.06(-4.62%) |
Dec 10, 2019 | 1.370 | 1.400 | 1.200 | 1.300 | 1,405,571 | -0.10(-7.14%) |
Dec 09, 2019 | 1.080 | 1.450 | 1.080 | 1.400 | 2,560,629 | +0.33(+30.84%) |
Dec 06, 2019 | 1.050 | 1.150 | 1.000 | 1.070 | 1,158,100 | +0.10(+10.31%) |
Dec 05, 2019 | 0.9400 | 1.090 | 0.9300 | 0.9700 | 1,410,505 | +0.03(+3.19%) |
Dec 04, 2019 | 0.9000 | 0.9700 | 0.8800 | 0.9400 | 498,852 | +0.08(+8.75%) |
Dec 03, 2019 | 0.8929 | 0.9286 | 0.8510 | 0.8644 | 191,160 | -0.04(-3.96%) |