Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.200 | 1.280 | 1.200 | 1.230 | 257,600 | -0.01(-0.81%) |
Feb 27, 2020 | 1.330 | 1.350 | 1.220 | 1.240 | 188,502 | -0.07(-5.35%) |
Feb 26, 2020 | 1.300 | 1.370 | 1.300 | 1.310 | 84,367 | +0.00(+0.20%) |
Feb 25, 2020 | 1.400 | 1.400 | 1.230 | 1.308 | 229,571 | -0.08(-5.94%) |
Feb 24, 2020 | 1.420 | 1.440 | 1.310 | 1.390 | 266,092 | -0.08(-5.44%) |
Feb 21, 2020 | 1.490 | 1.499 | 1.430 | 1.470 | 383,000 | +0.03(+2.08%) |
Feb 20, 2020 | 1.430 | 1.460 | 1.410 | 1.440 | 105,130 | +0.02(+1.41%) |
Feb 19, 2020 | 1.380 | 1.500 | 1.380 | 1.420 | 398,872 | +0.02(+1.43%) |
Feb 18, 2020 | 1.360 | 1.400 | 1.310 | 1.400 | 623,803 | +0.10(+7.69%) |
Feb 14, 2020 | 1.260 | 1.320 | 1.250 | 1.300 | 381,500 | +0.09(+7.44%) |
Feb 13, 2020 | 1.340 | 1.340 | 1.200 | 1.210 | 402,465 | -0.13(-9.70%) |
Feb 12, 2020 | 1.320 | 1.350 | 1.280 | 1.340 | 559,788 | +0.06(+4.69%) |
Feb 11, 2020 | 1.230 | 1.280 | 1.210 | 1.280 | 406,933 | +0.05(+4.07%) |
Feb 10, 2020 | 1.160 | 1.340 | 1.160 | 1.230 | 1,277,122 | +0.05(+4.24%) |
Feb 07, 2020 | 1.080 | 1.440 | 0.9800 | 1.180 | 6,216,600 | +0.40(+51.28%) |
Feb 06, 2020 | 0.8200 | 0.8300 | 0.7600 | 0.7800 | 457,410 | -0.04(-4.88%) |
Feb 05, 2020 | 0.8300 | 0.8300 | 0.8000 | 0.8200 | 86,671 | -0.00(-0.59%) |
Feb 04, 2020 | 0.6900 | 0.8490 | 0.6899 | 0.8249 | 532,462 | +0.12(+17.84%) |
Feb 03, 2020 | 0.6300 | 0.7100 | 0.6300 | 0.7000 | 193,996 | +0.07(+10.31%) |
Jan 31, 2020 | 0.6300 | 0.6499 | 0.6233 | 0.6346 | 42,100 | +0.01(+0.86%) |
Jan 30, 2020 | 0.6405 | 0.6886 | 0.6231 | 0.6292 | 128,391 | -0.00(-0.44%) |
Jan 29, 2020 | 0.6600 | 0.6986 | 0.6320 | 0.6320 | 92,300 | -0.03(-4.27%) |
Jan 28, 2020 | 0.6698 | 0.6900 | 0.6601 | 0.6602 | 18,069 | +0.01(+1.52%) |
Jan 27, 2020 | 0.6809 | 0.6999 | 0.6500 | 0.6503 | 49,695 | -0.03(-4.09%) |
Jan 24, 2020 | 0.6611 | 0.7090 | 0.6502 | 0.6780 | 46,700 | +0.02(+2.65%) |
Jan 23, 2020 | 0.6826 | 0.7000 | 0.6512 | 0.6605 | 51,868 | +0.01(+0.84%) |
Jan 22, 2020 | 0.6975 | 0.7040 | 0.6550 | 0.6550 | 32,725 | -0.04(-6.43%) |
Jan 21, 2020 | 0.6700 | 0.7000 | 0.6601 | 0.7000 | 74,361 | +0.03(+4.48%) |
Jan 17, 2020 | 0.6900 | 0.6900 | 0.6502 | 0.6700 | 111,200 | -0.01(-1.33%) |
Jan 16, 2020 | 0.6700 | 0.7000 | 0.6599 | 0.6790 | 41,422 | +0.01(+2.14%) |
Jan 15, 2020 | 0.6702 | 0.6711 | 0.6648 | 0.6648 | 36,697 | -0.01(-0.78%) |
Jan 14, 2020 | 0.6500 | 0.6899 | 0.6500 | 0.6700 | 38,211 | +0.01(+1.52%) |
Jan 13, 2020 | 0.6779 | 0.6810 | 0.6526 | 0.6600 | 36,470 | -0.02(-3.25%) |
Jan 10, 2020 | 0.6880 | 0.7200 | 0.6730 | 0.6822 | 31,200 | -0.01(-1.49%) |
Jan 09, 2020 | 0.6900 | 0.7200 | 0.6729 | 0.6925 | 16,722 | +0.00(+0.36%) |
Jan 08, 2020 | 0.6883 | 0.7098 | 0.6726 | 0.6900 | 72,411 | -0.00(-0.33%) |
Jan 07, 2020 | 0.7100 | 0.7280 | 0.6726 | 0.6923 | 96,022 | -0.01(-0.79%) |
Jan 06, 2020 | 0.7200 | 0.7500 | 0.6800 | 0.6978 | 84,154 | -0.02(-3.00%) |
Jan 03, 2020 | 0.7000 | 0.7500 | 0.6946 | 0.7194 | 32,700 | -0.01(-0.79%) |
Jan 02, 2020 | 0.7387 | 0.7500 | 0.6800 | 0.7251 | 72,425 | +0.00(+0.01%) |
Dec 31, 2019 | 0.6700 | 0.7400 | 0.6700 | 0.7250 | 141,900 | +0.05(+8.21%) |
Dec 30, 2019 | 0.6900 | 0.7000 | 0.6700 | 0.6700 | 69,512 | -0.02(-2.90%) |
Dec 27, 2019 | 0.6800 | 0.7100 | 0.6741 | 0.6900 | 89,800 | +0.01(+2.12%) |
Dec 26, 2019 | 0.7062 | 0.7140 | 0.6700 | 0.6757 | 113,490 | -0.03(-4.83%) |
Dec 24, 2019 | 0.6870 | 0.7201 | 0.6701 | 0.7100 | 153,300 | +0.03(+4.41%) |
Dec 23, 2019 | 0.6500 | 0.6870 | 0.6300 | 0.6800 | 169,431 | +0.04(+5.82%) |
Dec 20, 2019 | 0.6300 | 0.6639 | 0.6300 | 0.6426 | 89,400 | +0.02(+2.50%) |
Dec 19, 2019 | 0.6515 | 0.6600 | 0.6213 | 0.6269 | 62,545 | -0.03(-4.29%) |
Dec 18, 2019 | 0.6557 | 0.6701 | 0.6500 | 0.6550 | 73,956 | -0.01(-0.76%) |
Dec 17, 2019 | 0.6506 | 0.6688 | 0.6401 | 0.6600 | 39,560 | +0.01(+1.54%) |
Dec 16, 2019 | 0.6500 | 0.6688 | 0.6013 | 0.6500 | 123,438 | -0.00(-0.15%) |
Dec 13, 2019 | 0.6326 | 0.6651 | 0.6200 | 0.6510 | 72,100 | +0.01(+0.88%) |
Dec 12, 2019 | 0.6200 | 0.6500 | 0.6120 | 0.6453 | 109,506 | +0.04(+5.79%) |
Dec 11, 2019 | 0.6000 | 0.6300 | 0.5900 | 0.6100 | 57,952 | +0.02(+2.95%) |
Dec 10, 2019 | 0.5900 | 0.6195 | 0.5900 | 0.5925 | 72,420 | -0.02(-3.19%) |
Dec 09, 2019 | 0.6027 | 0.6427 | 0.6000 | 0.6120 | 67,463 | +0.00(+0.71%) |
Dec 06, 2019 | 0.6127 | 0.6200 | 0.5900 | 0.6077 | 77,000 | -0.00(-0.38%) |
Dec 05, 2019 | 0.5800 | 0.6300 | 0.5800 | 0.6100 | 84,432 | +0.03(+5.06%) |
Dec 04, 2019 | 0.5880 | 0.6000 | 0.5716 | 0.5806 | 90,551 | -0.02(-3.07%) |
Dec 03, 2019 | 0.5500 | 0.5990 | 0.5500 | 0.5990 | 23,438 | +0.05(+8.91%) |