Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.6400 | 0.6400 | 0.6002 | 0.6400 | 2,400 | +0.00(+0.00%) |
Feb 27, 2020 | 0.5850 | 0.6600 | 0.5850 | 0.6400 | 19,150 | -0.05(-7.25%) |
Feb 26, 2020 | 0.6900 | 0.6916 | 0.6600 | 0.6900 | 41,327 | +0.03(+5.34%) |
Feb 25, 2020 | 0.6600 | 0.7000 | 0.5960 | 0.6550 | 30,031 | +0.00(+0.00%) |
Feb 24, 2020 | 0.6606 | 0.6800 | 0.6550 | 0.6550 | 18,928 | -0.01(-0.77%) |
Feb 21, 2020 | 0.6600 | 0.6691 | 0.6600 | 0.6601 | 1,600 | +0.00(+0.02%) |
Feb 20, 2020 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 14,338 | -0.01(-1.49%) |
Feb 19, 2020 | 0.6600 | 0.7000 | 0.6600 | 0.6700 | 11,009 | +0.00(+0.00%) |
Feb 18, 2020 | 0.6700 | 0.6900 | 0.6611 | 0.6700 | 11,397 | -0.01(-1.33%) |
Feb 14, 2020 | 0.7076 | 0.7245 | 0.6790 | 0.6790 | 26,200 | -0.03(-3.89%) |
Feb 13, 2020 | 0.7251 | 0.7251 | 0.7000 | 0.7065 | 11,631 | -0.02(-2.57%) |
Feb 12, 2020 | 0.7006 | 0.7500 | 0.6510 | 0.7251 | 38,281 | +0.05(+7.42%) |
Feb 11, 2020 | 0.7900 | 0.7900 | 0.6600 | 0.6750 | 82,339 | -0.07(-9.48%) |
Feb 10, 2020 | 0.7400 | 0.9200 | 0.7200 | 0.7457 | 358,829 | +0.02(+2.30%) |
Feb 07, 2020 | 0.6501 | 0.7450 | 0.6310 | 0.7289 | 60,200 | +0.06(+9.44%) |
Feb 06, 2020 | 0.6600 | 0.6800 | 0.6500 | 0.6660 | 39,115 | -0.03(-4.86%) |
Feb 05, 2020 | 0.7172 | 0.7172 | 0.6411 | 0.7000 | 41,242 | +0.01(+1.29%) |
Feb 04, 2020 | 0.7700 | 0.7700 | 0.6910 | 0.6911 | 42,975 | -0.04(-5.43%) |
Feb 03, 2020 | 0.7700 | 0.7774 | 0.7270 | 0.7308 | 39,082 | -0.05(-6.34%) |
Jan 31, 2020 | 0.8000 | 0.9200 | 0.7101 | 0.7803 | 314,800 | -0.08(-9.27%) |
Jan 30, 2020 | 0.6300 | 0.8700 | 0.6300 | 0.8600 | 200,004 | +0.20(+29.65%) |
Jan 29, 2020 | 0.6550 | 0.6692 | 0.6550 | 0.6633 | 4,448 | -0.01(-2.02%) |
Jan 28, 2020 | 0.6550 | 0.6900 | 0.6550 | 0.6770 | 16,780 | -0.00(-0.53%) |
Jan 27, 2020 | 0.7200 | 0.7200 | 0.5501 | 0.6806 | 17,901 | -0.03(-4.29%) |
Jan 24, 2020 | 0.7699 | 0.7699 | 0.7101 | 0.7111 | 42,500 | -0.06(-7.64%) |
Jan 23, 2020 | 0.7700 | 0.7913 | 0.7623 | 0.7699 | 4,591 | +0.01(+1.04%) |
Jan 22, 2020 | 0.7602 | 0.7925 | 0.7600 | 0.7620 | 1,594 | -0.02(-2.31%) |
Jan 21, 2020 | 0.7500 | 0.7800 | 0.7423 | 0.7800 | 11,652 | +0.02(+2.66%) |
Jan 17, 2020 | 0.7502 | 0.7600 | 0.7201 | 0.7598 | 3,500 | -0.02(-2.59%) |
Jan 16, 2020 | 0.7800 | 0.8000 | 0.7333 | 0.7800 | 19,544 | +0.03(+4.00%) |
Jan 15, 2020 | 0.8380 | 0.8395 | 0.7000 | 0.7500 | 41,497 | -0.09(-10.42%) |
Jan 14, 2020 | 0.8380 | 0.8400 | 0.8000 | 0.8372 | 38,305 | -0.00(-0.33%) |
Jan 13, 2020 | 0.9000 | 0.9000 | 0.8020 | 0.8400 | 97,190 | -0.02(-1.75%) |
Jan 10, 2020 | 0.8500 | 0.8790 | 0.6900 | 0.8550 | 159,900 | +0.07(+9.62%) |
Jan 09, 2020 | 0.8000 | 0.8300 | 0.7600 | 0.7800 | 63,322 | +0.02(+2.63%) |
Jan 08, 2020 | 0.7400 | 0.8400 | 0.6800 | 0.7600 | 147,127 | +0.10(+15.15%) |
Jan 07, 2020 | 0.5900 | 0.7500 | 0.5900 | 0.6600 | 103,537 | +0.07(+12.76%) |
Jan 06, 2020 | 0.6400 | 0.6434 | 0.5853 | 0.5853 | 15,723 | -0.03(-5.60%) |
Jan 03, 2020 | 0.6019 | 0.6500 | 0.5803 | 0.6200 | 20,000 | +0.00(+0.00%) |
Jan 02, 2020 | 0.6005 | 0.6500 | 0.6000 | 0.6200 | 4,629 | +0.00(+0.00%) |
Dec 31, 2019 | 0.6300 | 0.6500 | 0.6200 | 0.6200 | 11,200 | +0.01(+1.66%) |
Dec 30, 2019 | 0.5910 | 0.6400 | 0.5910 | 0.6099 | 11,576 | -0.00(-0.18%) |
Dec 27, 2019 | 0.6100 | 0.6283 | 0.6100 | 0.6110 | 8,500 | -0.01(-1.44%) |
Dec 26, 2019 | 0.6500 | 0.6632 | 0.6110 | 0.6199 | 33,217 | -0.01(-1.60%) |
Dec 24, 2019 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 3,200 | -0.01(-0.79%) |
Dec 23, 2019 | 0.6700 | 0.6700 | 0.6200 | 0.6350 | 4,315 | -0.01(-2.17%) |
Dec 20, 2019 | 0.6298 | 0.6500 | 0.6200 | 0.6491 | 19,500 | +0.01(+1.11%) |
Dec 19, 2019 | 0.6600 | 0.6601 | 0.6200 | 0.6420 | 12,580 | -0.05(-6.96%) |
Dec 18, 2019 | 0.6200 | 0.6900 | 0.6200 | 0.6900 | 6,920 | +0.04(+6.15%) |
Dec 17, 2019 | 0.6200 | 0.6502 | 0.5900 | 0.6500 | 19,301 | -0.00(-0.55%) |
Dec 16, 2019 | 0.7000 | 0.7000 | 0.6310 | 0.6536 | 37,996 | -0.05(-6.44%) |
Dec 13, 2019 | 0.6315 | 0.8500 | 0.6300 | 0.6986 | 182,100 | +0.07(+10.89%) |
Dec 12, 2019 | 0.5900 | 0.6400 | 0.5800 | 0.6300 | 28,997 | +0.05(+8.62%) |
Dec 11, 2019 | 0.6000 | 0.6003 | 0.5700 | 0.5800 | 19,458 | -0.01(-1.71%) |
Dec 10, 2019 | 0.6000 | 0.6201 | 0.5901 | 0.5901 | 4,753 | +0.01(+1.67%) |
Dec 09, 2019 | 0.6000 | 0.6000 | 0.5800 | 0.5804 | 2,418 | -0.02(-3.11%) |
Dec 06, 2019 | 0.5602 | 0.6000 | 0.5303 | 0.5990 | 19,100 | +0.04(+6.22%) |
Dec 05, 2019 | 0.5800 | 0.5800 | 0.5616 | 0.5639 | 11,927 | -0.01(-1.07%) |
Dec 04, 2019 | 0.6000 | 0.6051 | 0.5700 | 0.5700 | 10,713 | -0.02(-3.78%) |
Dec 03, 2019 | 0.6600 | 0.6600 | 0.5800 | 0.5924 | 27,895 | -0.06(-8.86%) |