Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.8600 | 0.8700 | 0.8301 | 0.8700 | 92,600 | +0.02(+2.64%) |
Feb 27, 2020 | 0.8500 | 0.8890 | 0.8201 | 0.8476 | 252,786 | -0.00(-0.28%) |
Feb 26, 2020 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 99,297 | -0.00(-0.26%) |
Feb 25, 2020 | 0.9124 | 0.9250 | 0.8500 | 0.8522 | 710,350 | -0.06(-6.35%) |
Feb 24, 2020 | 0.9150 | 0.9395 | 0.9100 | 0.9100 | 85,076 | -0.01(-0.56%) |
Feb 21, 2020 | 0.9248 | 0.9497 | 0.9150 | 0.9151 | 85,500 | -0.01(-1.07%) |
Feb 20, 2020 | 0.9700 | 0.9797 | 0.9247 | 0.9250 | 106,935 | -0.00(-0.22%) |
Feb 19, 2020 | 0.9263 | 0.9560 | 0.9100 | 0.9270 | 314,115 | +0.00(+0.42%) |
Feb 18, 2020 | 0.9535 | 0.9688 | 0.9110 | 0.9231 | 433,298 | -0.03(-2.80%) |
Feb 14, 2020 | 0.9600 | 0.9998 | 0.9300 | 0.9497 | 332,500 | -0.04(-4.07%) |
Feb 13, 2020 | 0.9900 | 1.000 | 0.9839 | 0.9900 | 141,504 | +0.02(+1.96%) |
Feb 12, 2020 | 1.000 | 1.010 | 0.9700 | 0.9710 | 108,989 | -0.02(-1.65%) |
Feb 11, 2020 | 0.9700 | 1.000 | 0.9650 | 0.9873 | 439,296 | +0.02(+1.71%) |
Feb 10, 2020 | 0.9930 | 1.070 | 0.9400 | 0.9707 | 820,118 | -0.12(-10.94%) |
Feb 07, 2020 | 1.260 | 1.265 | 0.9900 | 1.090 | 2,247,600 | -0.43(-28.29%) |
Feb 06, 2020 | 1.540 | 1.550 | 1.500 | 1.520 | 390,498 | -0.01(-0.65%) |
Feb 05, 2020 | 1.550 | 1.565 | 1.520 | 1.530 | 122,629 | -0.01(-0.65%) |
Feb 04, 2020 | 1.560 | 1.600 | 1.540 | 1.540 | 241,413 | -0.01(-0.65%) |
Feb 03, 2020 | 1.530 | 1.570 | 1.525 | 1.550 | 147,703 | +0.04(+2.65%) |
Jan 31, 2020 | 1.510 | 1.540 | 1.510 | 1.510 | 36,700 | +0.00(+0.00%) |
Jan 30, 2020 | 1.520 | 1.530 | 1.510 | 1.510 | 58,654 | +0.00(+0.00%) |
Jan 29, 2020 | 1.500 | 1.570 | 1.500 | 1.510 | 58,903 | -0.03(-1.95%) |
Jan 28, 2020 | 1.560 | 1.570 | 1.520 | 1.540 | 26,275 | +0.00(+0.00%) |
Jan 27, 2020 | 1.520 | 1.570 | 1.511 | 1.540 | 104,396 | +0.01(+0.65%) |
Jan 24, 2020 | 1.510 | 1.530 | 1.510 | 1.530 | 84,100 | +0.01(+0.66%) |
Jan 23, 2020 | 1.490 | 1.530 | 1.490 | 1.520 | 29,063 | +0.01(+0.66%) |
Jan 22, 2020 | 1.560 | 1.560 | 1.470 | 1.510 | 209,087 | -0.06(-3.82%) |
Jan 21, 2020 | 1.550 | 1.570 | 1.520 | 1.570 | 58,962 | +0.02(+1.29%) |
Jan 17, 2020 | 1.530 | 1.550 | 1.460 | 1.550 | 121,200 | +0.05(+3.33%) |
Jan 16, 2020 | 1.450 | 1.550 | 1.450 | 1.500 | 177,429 | +0.05(+3.45%) |
Jan 15, 2020 | 1.440 | 1.470 | 1.437 | 1.450 | 116,733 | +0.02(+1.40%) |
Jan 14, 2020 | 1.430 | 1.440 | 1.420 | 1.430 | 67,622 | +0.01(+0.70%) |
Jan 13, 2020 | 1.430 | 1.440 | 1.410 | 1.420 | 32,454 | -0.02(-1.05%) |
Jan 10, 2020 | 1.436 | 1.440 | 1.410 | 1.435 | 35,000 | +0.01(+0.35%) |
Jan 09, 2020 | 1.450 | 1.450 | 1.410 | 1.430 | 22,475 | -0.01(-0.69%) |
Jan 08, 2020 | 1.450 | 1.460 | 1.430 | 1.440 | 52,919 | +0.00(+0.00%) |
Jan 07, 2020 | 1.450 | 1.460 | 1.433 | 1.440 | 43,163 | +0.01(+0.72%) |
Jan 06, 2020 | 1.410 | 1.440 | 1.410 | 1.430 | 25,846 | +0.02(+1.40%) |
Jan 03, 2020 | 1.440 | 1.450 | 1.410 | 1.410 | 64,600 | -0.04(-2.62%) |
Jan 02, 2020 | 1.450 | 1.480 | 1.410 | 1.448 | 64,823 | +0.03(+1.97%) |
Dec 31, 2019 | 1.420 | 1.440 | 1.407 | 1.420 | 104,800 | +0.01(+0.71%) |
Dec 30, 2019 | 1.390 | 1.410 | 1.380 | 1.410 | 46,486 | +0.03(+2.17%) |
Dec 27, 2019 | 1.420 | 1.420 | 1.380 | 1.380 | 39,200 | -0.02(-1.43%) |
Dec 26, 2019 | 1.400 | 1.410 | 1.380 | 1.400 | 39,769 | -0.01(-0.71%) |
Dec 24, 2019 | 1.390 | 1.420 | 1.380 | 1.410 | 33,700 | +0.03(+2.17%) |
Dec 23, 2019 | 1.390 | 1.410 | 1.380 | 1.380 | 34,732 | +0.00(+0.00%) |
Dec 20, 2019 | 1.390 | 1.410 | 1.380 | 1.380 | 46,100 | -0.01(-0.72%) |
Dec 19, 2019 | 1.390 | 1.400 | 1.390 | 1.390 | 24,718 | -0.01(-0.71%) |
Dec 18, 2019 | 1.380 | 1.400 | 1.370 | 1.400 | 20,777 | +0.03(+2.19%) |
Dec 17, 2019 | 1.380 | 1.390 | 1.350 | 1.370 | 56,717 | -0.02(-1.44%) |
Dec 16, 2019 | 1.360 | 1.420 | 1.350 | 1.390 | 128,287 | -0.04(-2.80%) |
Dec 13, 2019 | 1.410 | 1.430 | 1.390 | 1.430 | 14,500 | +0.03(+2.14%) |
Dec 12, 2019 | 1.390 | 1.420 | 1.390 | 1.400 | 39,065 | -0.01(-0.71%) |
Dec 11, 2019 | 1.410 | 1.430 | 1.390 | 1.410 | 17,738 | +0.02(+1.44%) |
Dec 10, 2019 | 1.430 | 1.460 | 1.390 | 1.390 | 59,949 | -0.05(-3.47%) |
Dec 09, 2019 | 1.430 | 1.457 | 1.410 | 1.440 | 35,458 | +0.02(+1.41%) |
Dec 06, 2019 | 1.440 | 1.447 | 1.410 | 1.420 | 68,900 | -0.01(-0.70%) |
Dec 05, 2019 | 1.460 | 1.460 | 1.430 | 1.430 | 15,640 | -0.02(-1.38%) |
Dec 04, 2019 | 1.470 | 1.470 | 1.450 | 1.450 | 28,375 | -0.04(-2.68%) |
Dec 03, 2019 | 1.450 | 1.490 | 1.450 | 1.490 | 35,723 | +0.00(+0.00%) |