Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.5700 | 0.7200 | 0.5001 | 0.5800 | 9,602,900 | +0.03(+6.13%) |
Feb 27, 2020 | 0.5401 | 0.5500 | 0.5001 | 0.5465 | 179,005 | -0.00(-0.58%) |
Feb 26, 2020 | 0.6000 | 0.6000 | 0.5401 | 0.5497 | 351,265 | -0.03(-5.16%) |
Feb 25, 2020 | 0.6000 | 0.6000 | 0.5700 | 0.5796 | 173,832 | -0.03(-4.32%) |
Feb 24, 2020 | 0.5902 | 0.6100 | 0.5598 | 0.6058 | 180,923 | -0.01(-1.32%) |
Feb 21, 2020 | 0.6020 | 0.6321 | 0.5921 | 0.6139 | 148,000 | -0.00(-0.39%) |
Feb 20, 2020 | 0.6000 | 0.6400 | 0.5901 | 0.6163 | 482,374 | +0.02(+2.72%) |
Feb 19, 2020 | 0.5850 | 0.6000 | 0.5850 | 0.6000 | 104,453 | +0.00(+0.74%) |
Feb 18, 2020 | 0.5610 | 0.6000 | 0.5500 | 0.5956 | 524,646 | +0.05(+8.33%) |
Feb 14, 2020 | 0.5780 | 0.5780 | 0.5401 | 0.5498 | 391,300 | -0.01(-1.82%) |
Feb 13, 2020 | 0.5900 | 0.6000 | 0.5395 | 0.5600 | 585,296 | -0.05(-7.50%) |
Feb 12, 2020 | 0.6085 | 0.6249 | 0.5920 | 0.6054 | 398,020 | -0.00(-0.75%) |
Feb 11, 2020 | 0.5800 | 0.6200 | 0.5600 | 0.6100 | 665,388 | +0.03(+5.17%) |
Feb 10, 2020 | 0.5900 | 0.5900 | 0.5600 | 0.5800 | 184,555 | +0.01(+2.55%) |
Feb 07, 2020 | 0.6000 | 0.6000 | 0.5600 | 0.5656 | 230,100 | -0.01(-2.48%) |
Feb 06, 2020 | 0.6000 | 0.6000 | 0.5600 | 0.5800 | 378,407 | -0.02(-2.68%) |
Feb 05, 2020 | 0.6000 | 0.6100 | 0.5632 | 0.5960 | 520,423 | +0.03(+6.05%) |
Feb 04, 2020 | 0.5620 | 0.6000 | 0.5620 | 0.5620 | 439,302 | +0.00(+0.00%) |
Feb 03, 2020 | 0.5579 | 0.5700 | 0.5550 | 0.5620 | 168,195 | +0.01(+1.08%) |
Jan 31, 2020 | 0.5624 | 0.5950 | 0.5560 | 0.5560 | 429,400 | -0.01(-1.07%) |
Jan 30, 2020 | 0.5700 | 0.5700 | 0.5616 | 0.5620 | 272,925 | -0.00(-0.53%) |
Jan 29, 2020 | 0.5750 | 0.5750 | 0.5620 | 0.5650 | 244,399 | -0.01(-1.48%) |
Jan 28, 2020 | 0.6000 | 0.6050 | 0.5616 | 0.5735 | 291,389 | -0.01(-1.56%) |
Jan 27, 2020 | 0.6202 | 0.6202 | 0.5500 | 0.5826 | 984,637 | -0.03(-5.51%) |
Jan 24, 2020 | 0.6619 | 0.6700 | 0.6000 | 0.6166 | 827,500 | -0.04(-6.58%) |
Jan 23, 2020 | 0.6200 | 0.6600 | 0.5700 | 0.6600 | 3,648,839 | +0.05(+8.36%) |
Jan 22, 2020 | 0.6200 | 0.6200 | 0.6000 | 0.6091 | 365,613 | -0.01(-1.76%) |
Jan 21, 2020 | 0.6600 | 0.6600 | 0.6000 | 0.6200 | 544,459 | -0.04(-5.73%) |
Jan 17, 2020 | 0.6800 | 0.6900 | 0.6502 | 0.6577 | 276,600 | -0.01(-1.84%) |
Jan 16, 2020 | 0.6700 | 0.6800 | 0.6500 | 0.6700 | 372,577 | +0.00(+0.54%) |
Jan 15, 2020 | 0.7000 | 0.7000 | 0.6600 | 0.6664 | 373,345 | -0.02(-3.34%) |
Jan 14, 2020 | 0.7200 | 0.7298 | 0.6888 | 0.6894 | 293,922 | -0.04(-5.56%) |
Jan 13, 2020 | 0.8000 | 0.8000 | 0.7111 | 0.7300 | 280,357 | -0.07(-8.18%) |
Jan 10, 2020 | 0.7200 | 0.7950 | 0.7001 | 0.7950 | 672,300 | +0.09(+12.43%) |
Jan 09, 2020 | 0.7107 | 0.7200 | 0.6800 | 0.7071 | 309,035 | -0.01(-1.79%) |
Jan 08, 2020 | 0.7300 | 0.7500 | 0.7000 | 0.7200 | 231,721 | -0.03(-4.43%) |
Jan 07, 2020 | 0.7850 | 0.7900 | 0.7100 | 0.7534 | 375,775 | -0.02(-2.16%) |
Jan 06, 2020 | 0.8500 | 0.8500 | 0.7504 | 0.7700 | 320,547 | -0.05(-6.67%) |
Jan 03, 2020 | 0.7562 | 0.8700 | 0.7562 | 0.8250 | 580,600 | +0.07(+9.10%) |
Jan 02, 2020 | 0.6790 | 0.7697 | 0.6790 | 0.7562 | 267,543 | +0.05(+7.74%) |
Dec 31, 2019 | 0.6800 | 0.7300 | 0.6735 | 0.7019 | 341,100 | +0.03(+4.76%) |
Dec 30, 2019 | 0.7050 | 0.7100 | 0.6604 | 0.6700 | 426,216 | -0.03(-4.15%) |
Dec 27, 2019 | 0.7000 | 0.7500 | 0.6601 | 0.6990 | 498,300 | +0.00(+0.22%) |
Dec 26, 2019 | 0.7500 | 0.7623 | 0.6864 | 0.6975 | 952,824 | -0.05(-6.88%) |
Dec 24, 2019 | 0.7300 | 0.7600 | 0.7300 | 0.7490 | 170,300 | +0.02(+2.60%) |
Dec 23, 2019 | 0.7200 | 0.7700 | 0.7068 | 0.7300 | 401,694 | +0.02(+2.31%) |
Dec 20, 2019 | 0.6501 | 0.7279 | 0.6363 | 0.7135 | 644,000 | +0.07(+11.48%) |
Dec 19, 2019 | 0.7150 | 0.7200 | 0.6311 | 0.6400 | 524,524 | -0.05(-7.91%) |
Dec 18, 2019 | 0.7200 | 0.7399 | 0.6883 | 0.6950 | 277,028 | -0.02(-3.36%) |
Dec 17, 2019 | 0.6800 | 0.7600 | 0.6500 | 0.7192 | 1,126,735 | +0.04(+5.76%) |
Dec 16, 2019 | 0.7000 | 0.7000 | 0.6500 | 0.6800 | 482,800 | -0.01(-1.45%) |
Dec 13, 2019 | 0.6500 | 0.7000 | 0.6200 | 0.6900 | 136,300 | +0.03(+4.07%) |
Dec 12, 2019 | 0.6571 | 0.6680 | 0.6150 | 0.6630 | 242,283 | +0.01(+2.00%) |
Dec 11, 2019 | 0.6656 | 0.6999 | 0.6285 | 0.6500 | 218,085 | -0.02(-2.30%) |
Dec 10, 2019 | 0.6401 | 0.6800 | 0.6050 | 0.6653 | 421,077 | +0.03(+4.94%) |
Dec 09, 2019 | 0.7000 | 0.7000 | 0.5586 | 0.6340 | 465,827 | +0.01(+2.26%) |
Dec 06, 2019 | 0.6400 | 0.6600 | 0.6100 | 0.6200 | 176,000 | -0.00(-0.06%) |
Dec 05, 2019 | 0.6402 | 0.6598 | 0.6102 | 0.6204 | 239,771 | -0.02(-3.09%) |
Dec 04, 2019 | 0.6599 | 0.6600 | 0.6383 | 0.6402 | 99,233 | -0.01(-2.23%) |
Dec 03, 2019 | 0.6650 | 0.6698 | 0.6488 | 0.6548 | 107,748 | -0.01(-0.80%) |