Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.050 | 1.180 | 1.040 | 1.090 | 242,200 | +0.01(+0.93%) |
Feb 27, 2020 | 1.130 | 1.150 | 0.9257 | 1.080 | 489,742 | -0.08(-6.90%) |
Feb 26, 2020 | 1.190 | 1.200 | 1.120 | 1.160 | 503,318 | -0.03(-2.52%) |
Feb 25, 2020 | 1.240 | 1.240 | 1.160 | 1.190 | 197,419 | +0.00(+0.00%) |
Feb 24, 2020 | 1.280 | 1.329 | 1.170 | 1.190 | 389,644 | -0.14(-10.53%) |
Feb 21, 2020 | 1.260 | 1.390 | 1.240 | 1.330 | 757,100 | +0.08(+6.40%) |
Feb 20, 2020 | 1.210 | 1.330 | 1.210 | 1.250 | 631,409 | +0.03(+2.46%) |
Feb 19, 2020 | 1.170 | 1.240 | 1.170 | 1.220 | 270,635 | +0.05(+4.27%) |
Feb 18, 2020 | 1.200 | 1.210 | 1.120 | 1.170 | 221,282 | +0.01(+0.86%) |
Feb 14, 2020 | 1.170 | 1.190 | 1.140 | 1.160 | 184,300 | -0.02(-1.69%) |
Feb 13, 2020 | 1.170 | 1.200 | 1.130 | 1.180 | 179,084 | -0.01(-0.84%) |
Feb 12, 2020 | 1.220 | 1.220 | 1.160 | 1.190 | 134,402 | -0.01(-0.83%) |
Feb 11, 2020 | 1.160 | 1.210 | 1.150 | 1.200 | 154,765 | +0.02(+1.69%) |
Feb 10, 2020 | 1.210 | 1.250 | 1.160 | 1.180 | 180,886 | -0.04(-3.28%) |
Feb 07, 2020 | 1.230 | 1.230 | 1.160 | 1.220 | 329,200 | -0.02(-1.61%) |
Feb 06, 2020 | 1.160 | 1.260 | 1.120 | 1.240 | 603,964 | +0.10(+8.77%) |
Feb 05, 2020 | 1.190 | 1.190 | 1.050 | 1.140 | 352,452 | +0.01(+0.88%) |
Feb 04, 2020 | 1.170 | 1.190 | 1.110 | 1.130 | 369,932 | -0.01(-0.88%) |
Feb 03, 2020 | 1.170 | 1.200 | 1.130 | 1.140 | 303,590 | -0.02(-1.72%) |
Jan 31, 2020 | 1.200 | 1.215 | 1.150 | 1.160 | 465,800 | -0.06(-4.92%) |
Jan 30, 2020 | 1.260 | 1.290 | 1.190 | 1.220 | 331,776 | -0.07(-5.43%) |
Jan 29, 2020 | 1.200 | 1.310 | 1.190 | 1.290 | 572,956 | +0.12(+10.26%) |
Jan 28, 2020 | 1.180 | 1.200 | 1.120 | 1.170 | 272,636 | -0.01(-0.85%) |
Jan 27, 2020 | 1.250 | 1.250 | 1.100 | 1.180 | 694,606 | -0.07(-5.60%) |
Jan 24, 2020 | 1.350 | 1.380 | 1.210 | 1.250 | 1,653,800 | -0.18(-12.59%) |
Jan 23, 2020 | 1.460 | 1.470 | 1.330 | 1.430 | 3,158,562 | +0.01(+0.70%) |
Jan 22, 2020 | 2.260 | 3.850 | 1.380 | 1.420 | 49,474,216 | -0.03(-2.06%) |
Jan 21, 2020 | 1.260 | 1.550 | 1.216 | 1.450 | 447,002 | +0.22(+17.87%) |
Jan 17, 2020 | 1.180 | 1.270 | 1.165 | 1.230 | 125,600 | +0.06(+5.13%) |
Jan 16, 2020 | 1.160 | 1.180 | 1.120 | 1.170 | 64,232 | +0.03(+2.63%) |
Jan 15, 2020 | 1.110 | 1.250 | 1.110 | 1.140 | 58,025 | -0.01(-0.87%) |
Jan 14, 2020 | 1.140 | 1.160 | 1.120 | 1.150 | 35,043 | +0.03(+2.68%) |
Jan 13, 2020 | 1.220 | 1.236 | 1.100 | 1.120 | 283,467 | -0.07(-5.88%) |
Jan 10, 2020 | 1.330 | 1.360 | 1.190 | 1.190 | 219,800 | -0.12(-9.16%) |
Jan 09, 2020 | 1.260 | 1.370 | 1.150 | 1.310 | 221,752 | +0.09(+7.38%) |
Jan 08, 2020 | 1.190 | 1.290 | 1.173 | 1.220 | 393,034 | +0.06(+5.17%) |
Jan 07, 2020 | 1.070 | 1.240 | 1.020 | 1.160 | 349,492 | +0.09(+8.41%) |
Jan 06, 2020 | 1.140 | 1.140 | 1.050 | 1.070 | 133,626 | +0.01(+0.94%) |
Jan 03, 2020 | 0.9600 | 1.180 | 0.9200 | 1.060 | 411,100 | +0.10(+10.41%) |
Jan 02, 2020 | 1.000 | 1.000 | 0.9400 | 0.9601 | 125,393 | -0.02(-2.25%) |
Dec 31, 2019 | 0.9800 | 1.000 | 0.9251 | 0.9822 | 213,100 | +0.01(+1.26%) |
Dec 30, 2019 | 0.8700 | 1.020 | 0.8700 | 0.9700 | 262,077 | +0.10(+11.49%) |
Dec 27, 2019 | 0.8200 | 0.8973 | 0.8200 | 0.8700 | 188,300 | +0.05(+6.10%) |
Dec 26, 2019 | 0.8800 | 0.9000 | 0.8125 | 0.8200 | 179,715 | -0.03(-3.54%) |
Dec 24, 2019 | 0.8100 | 0.8585 | 0.8006 | 0.8501 | 76,700 | +0.05(+6.18%) |
Dec 23, 2019 | 0.8001 | 0.8612 | 0.8001 | 0.8006 | 195,420 | +0.00(+0.07%) |
Dec 20, 2019 | 0.8391 | 0.8391 | 0.7902 | 0.8000 | 94,100 | -0.02(-2.56%) |
Dec 19, 2019 | 0.8300 | 0.8850 | 0.7833 | 0.8210 | 313,474 | -0.05(-5.65%) |
Dec 18, 2019 | 0.8300 | 0.8769 | 0.8300 | 0.8702 | 167,606 | +0.06(+6.79%) |
Dec 17, 2019 | 0.7950 | 0.8513 | 0.7800 | 0.8149 | 154,926 | -0.04(-4.68%) |
Dec 16, 2019 | 0.7900 | 0.8700 | 0.7900 | 0.8549 | 140,633 | +0.07(+9.25%) |
Dec 13, 2019 | 0.9464 | 0.9900 | 0.7447 | 0.7825 | 397,700 | -0.17(-17.63%) |
Dec 12, 2019 | 0.9800 | 1.040 | 0.9300 | 0.9500 | 149,737 | -0.03(-3.06%) |
Dec 11, 2019 | 0.9276 | 1.000 | 0.9276 | 0.9800 | 129,906 | +0.02(+1.56%) |
Dec 10, 2019 | 0.9600 | 0.9800 | 0.9200 | 0.9649 | 159,078 | -0.03(-2.82%) |
Dec 09, 2019 | 1.150 | 1.174 | 0.9500 | 0.9929 | 469,459 | -0.19(-15.86%) |
Dec 06, 2019 | 1.180 | 1.290 | 1.020 | 1.180 | 1,101,800 | +0.00(+0.00%) |
Dec 05, 2019 | 1.050 | 1.200 | 1.020 | 1.180 | 725,001 | +0.12(+11.32%) |
Dec 04, 2019 | 0.8800 | 1.120 | 0.8600 | 1.060 | 657,096 | +0.17(+18.70%) |
Dec 03, 2019 | 0.9150 | 0.9200 | 0.8550 | 0.8930 | 139,476 | -0.01(-1.61%) |