Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.6000 | 0.6900 | 0.5500 | 0.6900 | 596,300 | +0.00(+0.00%) |
Feb 27, 2020 | 0.7400 | 0.7500 | 0.6800 | 0.6900 | 386,230 | -0.08(-10.39%) |
Feb 26, 2020 | 0.7600 | 0.7899 | 0.7600 | 0.7700 | 165,216 | -0.02(-2.53%) |
Feb 25, 2020 | 0.8100 | 0.8400 | 0.7767 | 0.7900 | 139,507 | -0.02(-2.08%) |
Feb 24, 2020 | 0.8283 | 0.8396 | 0.7600 | 0.8068 | 285,406 | -0.04(-4.86%) |
Feb 21, 2020 | 0.8400 | 0.8695 | 0.8250 | 0.8480 | 191,300 | +0.01(+0.95%) |
Feb 20, 2020 | 0.8400 | 0.8588 | 0.8036 | 0.8400 | 190,546 | +0.00(+0.08%) |
Feb 19, 2020 | 0.8050 | 0.8500 | 0.7900 | 0.8393 | 464,376 | +0.04(+4.65%) |
Feb 18, 2020 | 0.7600 | 0.8198 | 0.7600 | 0.8020 | 393,016 | +0.05(+6.23%) |
Feb 14, 2020 | 0.7795 | 0.7900 | 0.7510 | 0.7550 | 160,000 | -0.02(-3.14%) |
Feb 13, 2020 | 0.7400 | 0.7988 | 0.7400 | 0.7795 | 243,916 | +0.02(+3.07%) |
Feb 12, 2020 | 0.7600 | 0.7847 | 0.7415 | 0.7563 | 522,299 | -0.00(-0.36%) |
Feb 11, 2020 | 0.7610 | 0.8100 | 0.7500 | 0.7590 | 321,426 | -0.01(-1.42%) |
Feb 10, 2020 | 0.8000 | 0.8100 | 0.7500 | 0.7699 | 282,562 | -0.02(-2.05%) |
Feb 07, 2020 | 0.7750 | 0.8000 | 0.7530 | 0.7860 | 264,200 | +0.01(+1.42%) |
Feb 06, 2020 | 0.8000 | 0.8090 | 0.7700 | 0.7750 | 101,459 | -0.01(-1.24%) |
Feb 05, 2020 | 0.7530 | 0.7985 | 0.7530 | 0.7847 | 196,039 | +0.03(+4.35%) |
Feb 04, 2020 | 0.7500 | 0.7901 | 0.7300 | 0.7520 | 267,350 | +0.00(+0.25%) |
Feb 03, 2020 | 0.7675 | 0.7899 | 0.7331 | 0.7501 | 380,374 | -0.02(-2.09%) |
Jan 31, 2020 | 0.7900 | 0.7900 | 0.7100 | 0.7661 | 631,900 | +0.01(+1.89%) |
Jan 30, 2020 | 0.8040 | 0.8400 | 0.7313 | 0.7519 | 926,879 | -0.05(-6.01%) |
Jan 29, 2020 | 0.8500 | 0.8600 | 0.7880 | 0.8000 | 696,918 | +0.02(+2.56%) |
Jan 28, 2020 | 0.7950 | 0.8299 | 0.7500 | 0.7800 | 404,370 | -0.01(-1.27%) |
Jan 27, 2020 | 0.7900 | 0.8400 | 0.7200 | 0.7900 | 968,721 | +0.01(+1.28%) |
Jan 24, 2020 | 0.7300 | 0.8161 | 0.7005 | 0.7800 | 814,400 | +0.06(+7.59%) |
Jan 23, 2020 | 0.7200 | 0.7590 | 0.7011 | 0.7250 | 616,825 | +0.03(+3.57%) |
Jan 22, 2020 | 0.7100 | 0.7100 | 0.6800 | 0.7000 | 271,338 | +0.01(+1.45%) |
Jan 21, 2020 | 0.7235 | 0.7240 | 0.6900 | 0.6900 | 389,200 | -0.02(-2.82%) |
Jan 17, 2020 | 0.7300 | 0.7470 | 0.6850 | 0.7100 | 913,500 | -0.02(-2.79%) |
Jan 16, 2020 | 0.7549 | 0.7600 | 0.6889 | 0.7304 | 928,681 | -0.02(-2.61%) |
Jan 15, 2020 | 0.7500 | 0.7800 | 0.7400 | 0.7500 | 633,306 | -0.01(-1.39%) |
Jan 14, 2020 | 0.9199 | 0.9199 | 0.7496 | 0.7606 | 1,709,905 | -0.14(-15.97%) |
Jan 13, 2020 | 0.9100 | 0.9299 | 0.8676 | 0.9052 | 471,705 | +0.04(+4.53%) |
Jan 10, 2020 | 0.9700 | 0.9700 | 0.8594 | 0.8660 | 672,100 | -0.10(-9.95%) |
Jan 09, 2020 | 0.9334 | 0.9699 | 0.9032 | 0.9617 | 562,926 | +0.06(+6.27%) |
Jan 08, 2020 | 0.9400 | 0.9599 | 0.8602 | 0.9050 | 1,054,460 | -0.08(-8.59%) |
Jan 07, 2020 | 0.8000 | 1.000 | 0.8000 | 0.9900 | 2,296,477 | +0.19(+23.80%) |
Jan 06, 2020 | 0.7700 | 0.8100 | 0.7300 | 0.7997 | 810,459 | +0.06(+8.27%) |
Jan 03, 2020 | 0.7300 | 0.7500 | 0.6812 | 0.7386 | 822,400 | +0.00(+0.34%) |
Jan 02, 2020 | 0.7900 | 0.8202 | 0.7000 | 0.7361 | 1,059,686 | -0.02(-2.54%) |
Dec 31, 2019 | 0.8300 | 0.8300 | 0.7400 | 0.7553 | 1,766,900 | -0.07(-9.00%) |
Dec 30, 2019 | 0.8000 | 0.8800 | 0.7500 | 0.8300 | 1,988,615 | +0.00(+0.00%) |
Dec 27, 2019 | 0.6300 | 1.100 | 0.6100 | 0.8300 | 12,230,800 | +0.31(+59.62%) |
Dec 26, 2019 | 0.5212 | 0.5300 | 0.5000 | 0.5200 | 846,227 | +0.02(+4.75%) |
Dec 24, 2019 | 0.4800 | 0.5200 | 0.4600 | 0.4964 | 395,000 | +0.01(+1.80%) |
Dec 23, 2019 | 0.5000 | 0.5300 | 0.4624 | 0.4876 | 809,625 | -0.00(-0.85%) |
Dec 20, 2019 | 0.5050 | 0.5430 | 0.4731 | 0.4918 | 920,900 | -0.02(-3.63%) |
Dec 19, 2019 | 0.4200 | 0.5340 | 0.4150 | 0.5103 | 2,410,480 | +0.09(+21.50%) |
Dec 18, 2019 | 0.4600 | 0.4600 | 0.4100 | 0.4200 | 1,199,928 | -0.03(-7.10%) |
Dec 17, 2019 | 0.4538 | 0.4760 | 0.4300 | 0.4521 | 1,559,500 | +0.00(+0.47%) |
Dec 16, 2019 | 0.5600 | 0.5600 | 0.4500 | 0.4500 | 2,438,131 | -0.11(-20.21%) |
Dec 13, 2019 | 0.6100 | 0.6294 | 0.5500 | 0.5640 | 1,358,900 | -0.05(-7.54%) |
Dec 12, 2019 | 0.6500 | 0.6700 | 0.6000 | 0.6100 | 1,292,780 | -0.04(-6.15%) |
Dec 11, 2019 | 0.6100 | 0.6500 | 0.6100 | 0.6500 | 1,203,909 | +0.01(+1.56%) |
Dec 10, 2019 | 0.6500 | 0.6500 | 0.6100 | 0.6400 | 1,155,154 | +0.01(+1.85%) |
Dec 09, 2019 | 0.6490 | 0.6500 | 0.6022 | 0.6284 | 661,401 | +0.00(+0.11%) |
Dec 06, 2019 | 0.6900 | 0.7200 | 0.6111 | 0.6277 | 1,581,600 | -0.10(-14.01%) |
Dec 05, 2019 | 0.7600 | 0.7600 | 0.6800 | 0.7300 | 916,227 | -0.03(-4.06%) |
Dec 04, 2019 | 0.7640 | 0.7860 | 0.7274 | 0.7609 | 928,841 | +0.01(+1.90%) |
Dec 03, 2019 | 0.8000 | 0.8100 | 0.7121 | 0.7467 | 1,582,278 | -0.06(-7.88%) |