Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.8900 | 0.9500 | 0.8794 | 0.9200 | 110,884 | +0.02(+2.23%) |
Mar 30, 2020 | 0.9500 | 0.9500 | 0.8001 | 0.8999 | 401,809 | -0.04(-4.27%) |
Mar 27, 2020 | 0.8900 | 0.9400 | 0.8800 | 0.9400 | 130,500 | +0.01(+1.08%) |
Mar 26, 2020 | 0.9300 | 0.9500 | 0.8900 | 0.9300 | 112,118 | +0.00(+0.35%) |
Mar 25, 2020 | 0.9450 | 0.9450 | 0.9001 | 0.9268 | 199,300 | +0.05(+5.32%) |
Mar 24, 2020 | 0.8350 | 0.9280 | 0.8300 | 0.8800 | 195,621 | +0.07(+8.64%) |
Mar 23, 2020 | 0.8093 | 0.8350 | 0.7926 | 0.8100 | 56,142 | +0.02(+2.34%) |
Mar 20, 2020 | 0.8000 | 0.8200 | 0.7761 | 0.7915 | 145,600 | +0.01(+1.47%) |
Mar 19, 2020 | 0.7700 | 0.7800 | 0.7151 | 0.7800 | 154,400 | +0.09(+12.52%) |
Mar 18, 2020 | 0.7500 | 0.7700 | 0.6900 | 0.6932 | 268,939 | -0.08(-9.97%) |
Mar 17, 2020 | 0.7200 | 0.8100 | 0.7200 | 0.7700 | 173,497 | +0.03(+3.65%) |
Mar 16, 2020 | 0.7600 | 0.8099 | 0.6200 | 0.7429 | 300,492 | -0.05(-5.96%) |
Mar 13, 2020 | 0.9100 | 0.9379 | 0.7600 | 0.7900 | 636,600 | -0.04(-4.82%) |
Mar 12, 2020 | 0.8600 | 0.8998 | 0.8100 | 0.8300 | 405,431 | -0.06(-6.75%) |
Mar 11, 2020 | 1.000 | 1.005 | 0.8700 | 0.8901 | 257,094 | -0.01(-1.10%) |
Mar 10, 2020 | 0.8900 | 0.9700 | 0.8800 | 0.9000 | 359,590 | +0.03(+3.45%) |
Mar 09, 2020 | 0.9567 | 0.9749 | 0.7300 | 0.8700 | 381,697 | -0.12(-11.89%) |
Mar 06, 2020 | 0.9700 | 1.010 | 0.9300 | 0.9874 | 212,400 | +0.00(+0.14%) |
Mar 05, 2020 | 1.010 | 1.010 | 0.9400 | 0.9860 | 199,516 | -0.03(-3.33%) |
Mar 04, 2020 | 0.9784 | 1.020 | 0.9784 | 1.020 | 245,225 | +0.03(+3.02%) |
Mar 03, 2020 | 0.9958 | 1.000 | 0.9850 | 0.9901 | 175,371 | +0.01(+1.03%) |
Mar 02, 2020 | 1.000 | 1.000 | 0.9500 | 0.9800 | 174,991 | -0.00(-0.14%) |
Feb 28, 2020 | 0.9843 | 1.000 | 0.9500 | 0.9814 | 318,500 | -0.01(-1.37%) |
Feb 27, 2020 | 1.010 | 1.030 | 0.9801 | 0.9950 | 466,101 | -0.05(-4.33%) |
Feb 26, 2020 | 1.040 | 1.080 | 1.028 | 1.040 | 181,105 | +0.00(+0.00%) |
Feb 25, 2020 | 1.100 | 1.110 | 1.010 | 1.040 | 349,077 | -0.05(-4.59%) |
Feb 24, 2020 | 1.100 | 1.115 | 0.8800 | 1.090 | 707,904 | -0.08(-6.84%) |
Feb 21, 2020 | 1.240 | 1.240 | 1.150 | 1.170 | 231,100 | -0.07(-5.65%) |
Feb 20, 2020 | 1.250 | 1.290 | 1.240 | 1.240 | 120,414 | -0.01(-0.80%) |
Feb 19, 2020 | 1.280 | 1.340 | 1.240 | 1.250 | 165,514 | -0.04(-3.10%) |
Feb 18, 2020 | 1.290 | 1.299 | 1.270 | 1.290 | 121,633 | +0.04(+3.20%) |
Feb 14, 2020 | 1.320 | 1.340 | 1.250 | 1.250 | 193,300 | -0.07(-5.30%) |
Feb 13, 2020 | 1.400 | 1.400 | 1.310 | 1.320 | 175,178 | -0.08(-5.71%) |
Feb 12, 2020 | 1.400 | 1.450 | 1.370 | 1.400 | 401,498 | -0.02(-1.41%) |
Feb 11, 2020 | 1.370 | 1.450 | 1.310 | 1.420 | 697,947 | +0.06(+4.41%) |
Feb 10, 2020 | 1.310 | 1.390 | 1.260 | 1.360 | 385,730 | +0.03(+2.26%) |
Feb 07, 2020 | 1.310 | 1.390 | 1.300 | 1.330 | 189,100 | +0.03(+1.92%) |
Feb 06, 2020 | 1.300 | 1.350 | 1.260 | 1.305 | 268,063 | -0.01(-0.38%) |
Feb 05, 2020 | 1.360 | 1.370 | 1.280 | 1.310 | 320,447 | -0.04(-2.96%) |
Feb 04, 2020 | 1.350 | 1.400 | 1.300 | 1.350 | 340,455 | +0.03(+2.27%) |
Feb 03, 2020 | 1.250 | 1.390 | 1.250 | 1.320 | 760,212 | +0.13(+10.92%) |
Jan 31, 2020 | 1.210 | 1.225 | 1.190 | 1.190 | 77,900 | -0.02(-1.65%) |
Jan 30, 2020 | 1.220 | 1.277 | 1.210 | 1.210 | 100,991 | -0.05(-3.97%) |
Jan 29, 2020 | 1.250 | 1.300 | 1.235 | 1.260 | 114,800 | +0.04(+3.28%) |
Jan 28, 2020 | 1.190 | 1.250 | 1.180 | 1.220 | 104,179 | +0.02(+1.67%) |
Jan 27, 2020 | 1.240 | 1.250 | 1.200 | 1.200 | 162,194 | -0.07(-5.51%) |
Jan 24, 2020 | 1.260 | 1.345 | 1.250 | 1.270 | 267,200 | +0.01(+0.79%) |
Jan 23, 2020 | 1.280 | 1.280 | 1.220 | 1.260 | 475,976 | -0.02(-1.56%) |
Jan 22, 2020 | 1.320 | 1.345 | 1.271 | 1.280 | 249,556 | -0.06(-4.48%) |
Jan 21, 2020 | 1.380 | 1.380 | 1.290 | 1.340 | 373,726 | -0.04(-2.90%) |
Jan 17, 2020 | 1.390 | 1.400 | 1.350 | 1.380 | 81,300 | +0.00(+0.00%) |
Jan 16, 2020 | 1.410 | 1.420 | 1.310 | 1.380 | 256,082 | +0.01(+0.73%) |
Jan 15, 2020 | 1.350 | 1.440 | 1.350 | 1.370 | 114,944 | +0.02(+1.48%) |
Jan 14, 2020 | 1.400 | 1.450 | 1.350 | 1.350 | 185,070 | -0.06(-4.26%) |
Jan 13, 2020 | 1.480 | 1.480 | 1.400 | 1.410 | 148,255 | -0.07(-4.73%) |
Jan 10, 2020 | 1.450 | 1.540 | 1.440 | 1.480 | 349,400 | +0.04(+2.78%) |
Jan 09, 2020 | 1.380 | 1.460 | 1.380 | 1.440 | 264,110 | +0.05(+3.60%) |
Jan 08, 2020 | 1.400 | 1.440 | 1.370 | 1.390 | 154,032 | -0.01(-0.71%) |
Jan 07, 2020 | 1.450 | 1.450 | 1.350 | 1.400 | 417,393 | -0.03(-2.10%) |
Jan 06, 2020 | 1.440 | 1.470 | 1.390 | 1.430 | 190,826 | -0.04(-2.72%) |
Jan 03, 2020 | 1.510 | 1.580 | 1.420 | 1.470 | 366,900 | -0.07(-4.55%) |