Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.8475 | 0.9300 | 0.8350 | 0.9000 | 18,768,400 | +0.03(+3.75%) |
Feb 27, 2020 | 0.8075 | 0.9075 | 0.7950 | 0.8675 | 15,516,812 | +0.02(+2.36%) |
Feb 26, 2020 | 0.8950 | 0.9050 | 0.8400 | 0.8475 | 18,899,372 | -0.04(-4.78%) |
Feb 25, 2020 | 0.9425 | 0.9475 | 0.8875 | 0.8900 | 17,791,644 | -0.04(-3.78%) |
Feb 24, 2020 | 0.9750 | 0.9825 | 0.9250 | 0.9250 | 14,262,104 | -0.08(-8.42%) |
Feb 21, 2020 | 1.030 | 1.045 | 0.9975 | 1.010 | 6,782,400 | -0.02(-2.42%) |
Feb 20, 2020 | 1.040 | 1.075 | 1.028 | 1.035 | 6,249,360 | -0.00(-0.24%) |
Feb 19, 2020 | 1.015 | 1.067 | 0.9775 | 1.038 | 10,372,364 | +0.02(+2.22%) |
Feb 18, 2020 | 1.002 | 1.020 | 0.9900 | 1.015 | 5,870,448 | +0.01(+1.00%) |
Feb 14, 2020 | 1.028 | 1.048 | 1.005 | 1.005 | 6,330,400 | -0.02(-2.19%) |
Feb 13, 2020 | 1.030 | 1.065 | 1.018 | 1.028 | 8,326,772 | -0.02(-1.91%) |
Feb 12, 2020 | 1.032 | 1.127 | 1.018 | 1.048 | 19,272,824 | +0.04(+4.23%) |
Feb 11, 2020 | 0.9950 | 1.060 | 0.9875 | 1.005 | 13,660,096 | +0.02(+2.03%) |
Feb 10, 2020 | 0.9625 | 1.025 | 0.9350 | 0.9850 | 11,108,152 | +0.03(+3.41%) |
Feb 07, 2020 | 1.028 | 1.032 | 0.9425 | 0.9525 | 10,968,800 | -0.08(-7.97%) |
Feb 06, 2020 | 1.050 | 1.075 | 1.035 | 1.035 | 6,041,212 | -0.01(-0.96%) |
Feb 05, 2020 | 1.038 | 1.103 | 1.035 | 1.045 | 10,566,884 | +0.03(+2.70%) |
Feb 04, 2020 | 1.008 | 1.062 | 0.9925 | 1.018 | 14,252,248 | +0.03(+3.04%) |
Feb 03, 2020 | 0.9700 | 0.9950 | 0.9625 | 0.9875 | 8,102,248 | +0.03(+2.86%) |
Jan 31, 2020 | 0.9775 | 0.9850 | 0.9575 | 0.9600 | 11,566,800 | -0.02(-2.29%) |
Jan 30, 2020 | 1.025 | 1.030 | 0.9700 | 0.9825 | 12,026,132 | -0.05(-4.84%) |
Jan 29, 2020 | 1.055 | 1.080 | 1.032 | 1.032 | 6,210,224 | -0.02(-1.90%) |
Jan 28, 2020 | 1.075 | 1.075 | 1.045 | 1.052 | 8,576,892 | -0.02(-1.64%) |
Jan 27, 2020 | 1.050 | 1.087 | 1.040 | 1.070 | 8,490,012 | -0.01(-0.93%) |
Jan 24, 2020 | 1.160 | 1.160 | 1.062 | 1.080 | 16,654,400 | -0.07(-6.49%) |
Jan 23, 2020 | 1.137 | 1.160 | 1.115 | 1.155 | 7,520,852 | +0.02(+1.32%) |
Jan 22, 2020 | 1.137 | 1.160 | 1.115 | 1.140 | 10,509,928 | -0.01(-0.65%) |
Jan 21, 2020 | 1.188 | 1.188 | 1.137 | 1.147 | 14,128,028 | -0.04(-3.37%) |
Jan 17, 2020 | 1.145 | 1.188 | 1.127 | 1.188 | 16,078,000 | +0.03(+2.81%) |
Jan 16, 2020 | 1.153 | 1.177 | 1.130 | 1.155 | 17,148,244 | +0.00(+0.22%) |
Jan 15, 2020 | 1.165 | 1.183 | 1.137 | 1.153 | 19,924,256 | -0.02(-2.12%) |
Jan 14, 2020 | 1.195 | 1.250 | 1.133 | 1.177 | 50,247,716 | -0.18(-13.26%) |
Jan 13, 2020 | 1.357 | 1.403 | 1.333 | 1.357 | 14,500,948 | +0.00(+0.00%) |
Jan 10, 2020 | 1.390 | 1.400 | 1.345 | 1.357 | 11,125,600 | -0.03(-2.16%) |
Jan 09, 2020 | 1.455 | 1.455 | 1.370 | 1.387 | 10,572,164 | -0.04(-2.97%) |
Jan 08, 2020 | 1.373 | 1.462 | 1.353 | 1.430 | 22,517,772 | +0.05(+3.62%) |
Jan 07, 2020 | 1.442 | 1.458 | 1.360 | 1.380 | 20,921,064 | -0.08(-5.64%) |
Jan 06, 2020 | 1.450 | 1.478 | 1.400 | 1.462 | 13,579,124 | -0.01(-0.51%) |
Jan 03, 2020 | 1.552 | 1.562 | 1.459 | 1.470 | 14,203,600 | -0.11(-6.81%) |
Jan 02, 2020 | 1.535 | 1.617 | 1.518 | 1.577 | 17,814,408 | +0.06(+3.78%) |
Dec 31, 2019 | 1.520 | 1.597 | 1.498 | 1.520 | 17,290,400 | -0.01(-0.82%) |
Dec 30, 2019 | 1.470 | 1.560 | 1.440 | 1.532 | 17,928,608 | +0.06(+3.90%) |
Dec 27, 2019 | 1.355 | 1.495 | 1.347 | 1.475 | 44,164,800 | +0.12(+9.26%) |
Dec 26, 2019 | 1.367 | 1.377 | 1.310 | 1.350 | 17,057,596 | -0.01(-0.74%) |
Dec 24, 2019 | 1.413 | 1.417 | 1.360 | 1.360 | 13,582,000 | -0.04(-3.03%) |
Dec 23, 2019 | 1.512 | 1.518 | 1.385 | 1.403 | 25,130,740 | -0.09(-6.34%) |
Dec 20, 2019 | 1.515 | 1.555 | 1.490 | 1.498 | 21,938,400 | -0.02(-1.16%) |
Dec 19, 2019 | 1.552 | 1.560 | 1.508 | 1.515 | 17,807,916 | -0.03(-1.62%) |
Dec 18, 2019 | 1.515 | 1.567 | 1.482 | 1.540 | 21,056,428 | +0.03(+1.65%) |
Dec 17, 2019 | 1.375 | 1.520 | 1.373 | 1.515 | 16,565,436 | +0.14(+10.18%) |
Dec 16, 2019 | 1.347 | 1.397 | 1.347 | 1.375 | 17,627,612 | +0.01(+0.92%) |
Dec 13, 2019 | 1.367 | 1.405 | 1.309 | 1.363 | 21,756,000 | -0.03(-2.33%) |
Dec 12, 2019 | 1.365 | 1.427 | 1.353 | 1.395 | 25,549,056 | +0.01(+0.90%) |
Dec 11, 2019 | 1.312 | 1.452 | 1.295 | 1.383 | 78,071,376 | -0.24(-15.05%) |
Dec 10, 2019 | 1.573 | 1.635 | 1.530 | 1.627 | 38,390,820 | +0.04(+2.84%) |
Dec 09, 2019 | 1.663 | 1.730 | 1.548 | 1.583 | 25,002,368 | -0.09(-5.24%) |
Dec 06, 2019 | 1.597 | 1.670 | 1.597 | 1.670 | 19,029,200 | +0.07(+4.37%) |
Dec 05, 2019 | 1.580 | 1.630 | 1.559 | 1.600 | 17,525,656 | -0.01(-0.47%) |
Dec 04, 2019 | 1.542 | 1.623 | 1.530 | 1.607 | 11,489,692 | +0.08(+5.07%) |
Dec 03, 2019 | 1.510 | 1.545 | 1.482 | 1.530 | 8,864,788 | -0.01(-0.81%) |