Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.9400 | 0.9400 | 0.7901 | 0.9200 | 107,600 | -0.02(-1.91%) |
Feb 27, 2020 | 0.9311 | 0.9600 | 0.9100 | 0.9379 | 47,513 | -0.03(-3.29%) |
Feb 26, 2020 | 0.9402 | 0.9900 | 0.9210 | 0.9698 | 41,733 | +0.02(+2.08%) |
Feb 25, 2020 | 0.9400 | 0.9900 | 0.9300 | 0.9500 | 56,580 | +0.01(+0.53%) |
Feb 24, 2020 | 0.9600 | 0.9970 | 0.9400 | 0.9450 | 45,701 | -0.03(-3.23%) |
Feb 21, 2020 | 0.9802 | 0.9999 | 0.9500 | 0.9765 | 46,300 | +0.01(+0.67%) |
Feb 20, 2020 | 1.010 | 1.010 | 0.9700 | 0.9700 | 51,750 | -0.02(-2.01%) |
Feb 19, 2020 | 1.020 | 1.020 | 0.9810 | 0.9899 | 123,658 | +0.00(+0.15%) |
Feb 18, 2020 | 0.9702 | 1.020 | 0.9702 | 0.9884 | 51,049 | -0.02(-1.65%) |
Feb 14, 2020 | 1.020 | 1.020 | 0.9702 | 1.005 | 127,100 | +0.01(+1.42%) |
Feb 13, 2020 | 0.9878 | 1.010 | 0.9500 | 0.9909 | 53,901 | -0.03(-2.85%) |
Feb 12, 2020 | 1.030 | 1.030 | 0.9500 | 1.020 | 60,898 | +0.01(+0.99%) |
Feb 11, 2020 | 1.020 | 1.050 | 0.9700 | 1.010 | 189,955 | +0.00(+0.00%) |
Feb 10, 2020 | 1.040 | 1.070 | 1.000 | 1.010 | 148,312 | -0.01(-0.98%) |
Feb 07, 2020 | 1.070 | 1.070 | 1.010 | 1.020 | 160,200 | -0.02(-1.92%) |
Feb 06, 2020 | 1.080 | 1.080 | 1.010 | 1.040 | 123,435 | -0.01(-0.95%) |
Feb 05, 2020 | 1.000 | 1.070 | 1.000 | 1.050 | 94,220 | +0.02(+1.94%) |
Feb 04, 2020 | 1.020 | 1.060 | 1.010 | 1.030 | 41,717 | -0.02(-1.90%) |
Feb 03, 2020 | 1.080 | 1.080 | 1.050 | 1.050 | 11,933 | -0.03(-2.78%) |
Jan 31, 2020 | 1.090 | 1.090 | 1.050 | 1.080 | 3,700 | +0.01(+0.93%) |
Jan 30, 2020 | 1.030 | 1.080 | 0.9800 | 1.070 | 47,253 | +0.02(+1.90%) |
Jan 29, 2020 | 1.050 | 1.090 | 1.040 | 1.050 | 43,262 | -0.03(-2.78%) |
Jan 28, 2020 | 1.090 | 1.100 | 1.060 | 1.080 | 7,988 | +0.02(+1.41%) |
Jan 27, 2020 | 1.100 | 1.110 | 1.065 | 1.065 | 47,192 | -0.04(-3.18%) |
Jan 24, 2020 | 1.060 | 1.100 | 1.060 | 1.100 | 6,300 | +0.02(+1.38%) |
Jan 23, 2020 | 1.070 | 1.110 | 1.040 | 1.085 | 13,182 | -0.01(-0.46%) |
Jan 22, 2020 | 1.120 | 1.120 | 1.070 | 1.090 | 37,399 | -0.03(-2.68%) |
Jan 21, 2020 | 1.070 | 1.180 | 1.070 | 1.120 | 104,676 | +0.05(+4.67%) |
Jan 17, 2020 | 1.060 | 1.110 | 1.050 | 1.070 | 71,300 | +0.01(+0.47%) |
Jan 16, 2020 | 1.080 | 1.080 | 1.020 | 1.065 | 131,672 | +0.01(+1.43%) |
Jan 15, 2020 | 1.060 | 1.060 | 1.000 | 1.050 | 129,095 | +0.02(+1.94%) |
Jan 14, 2020 | 1.070 | 1.090 | 1.010 | 1.030 | 207,129 | -0.04(-4.19%) |
Jan 13, 2020 | 1.100 | 1.180 | 1.070 | 1.075 | 204,270 | -0.01(-0.46%) |
Jan 10, 2020 | 1.070 | 1.090 | 1.020 | 1.080 | 256,000 | +0.01(+0.93%) |
Jan 09, 2020 | 1.070 | 1.110 | 1.040 | 1.070 | 204,003 | +0.00(+0.00%) |
Jan 08, 2020 | 1.050 | 1.070 | 1.020 | 1.070 | 161,351 | +0.04(+3.88%) |
Jan 07, 2020 | 1.020 | 1.050 | 1.010 | 1.030 | 125,141 | -0.02(-1.90%) |
Jan 06, 2020 | 1.050 | 1.060 | 0.9800 | 1.050 | 131,221 | +0.00(+0.00%) |
Jan 03, 2020 | 1.060 | 1.070 | 1.010 | 1.050 | 51,800 | +0.00(+0.00%) |
Jan 02, 2020 | 1.030 | 1.068 | 1.030 | 1.050 | 47,744 | +0.00(+0.00%) |
Dec 31, 2019 | 1.050 | 1.100 | 1.050 | 1.050 | 109,200 | +0.00(+0.00%) |
Dec 30, 2019 | 0.9900 | 1.080 | 0.9900 | 1.050 | 279,559 | +0.07(+7.14%) |
Dec 27, 2019 | 0.9700 | 1.100 | 0.9500 | 0.9800 | 686,200 | +0.05(+5.38%) |
Dec 26, 2019 | 0.9000 | 0.9390 | 0.8740 | 0.9300 | 58,026 | +0.03(+3.01%) |
Dec 24, 2019 | 0.8800 | 0.9100 | 0.8401 | 0.9028 | 79,800 | -0.01(-0.79%) |
Dec 23, 2019 | 0.9100 | 0.9100 | 0.9000 | 0.9100 | 144,241 | +0.00(+0.00%) |
Dec 20, 2019 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 124,400 | +0.00(+0.02%) |
Dec 19, 2019 | 0.8536 | 0.9100 | 0.8536 | 0.9098 | 67,147 | +0.03(+3.39%) |
Dec 18, 2019 | 0.8600 | 0.8800 | 0.8400 | 0.8800 | 45,171 | -0.01(-1.46%) |
Dec 17, 2019 | 0.9400 | 0.9400 | 0.8681 | 0.8930 | 66,742 | -0.01(-1.26%) |
Dec 16, 2019 | 0.8752 | 0.9100 | 0.8153 | 0.9044 | 73,647 | -0.01(-0.62%) |
Dec 13, 2019 | 0.9100 | 0.9100 | 0.8700 | 0.9100 | 64,200 | +0.00(+0.00%) |
Dec 12, 2019 | 0.8500 | 0.9100 | 0.8000 | 0.9100 | 271,011 | +0.07(+8.33%) |
Dec 11, 2019 | 0.9100 | 0.9100 | 0.8000 | 0.8400 | 433,500 | -0.09(-9.68%) |
Dec 10, 2019 | 1.370 | 1.370 | 0.9000 | 0.9300 | 2,328,498 | +0.08(+9.41%) |
Dec 09, 2019 | 0.8450 | 0.8722 | 0.8244 | 0.8500 | 6,939 | -0.03(-3.41%) |
Dec 06, 2019 | 0.8800 | 0.8900 | 0.8375 | 0.8800 | 16,600 | +0.01(+1.15%) |
Dec 05, 2019 | 0.8300 | 0.8753 | 0.8300 | 0.8700 | 6,619 | +0.02(+2.35%) |
Dec 04, 2019 | 0.8800 | 0.8900 | 0.8500 | 0.8500 | 5,713 | -0.03(-3.41%) |
Dec 03, 2019 | 0.8555 | 0.8900 | 0.8555 | 0.8800 | 6,583 | -0.01(-1.25%) |