Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.6700 | 0.7099 | 0.6222 | 0.6765 | 84,971 | +0.02(+2.50%) |
Mar 30, 2020 | 0.6900 | 0.7000 | 0.6200 | 0.6600 | 72,412 | -0.02(-3.55%) |
Mar 27, 2020 | 0.6752 | 0.7000 | 0.6620 | 0.6843 | 71,100 | -0.01(-0.83%) |
Mar 26, 2020 | 0.6878 | 0.7000 | 0.6205 | 0.6900 | 181,710 | +0.02(+2.47%) |
Mar 25, 2020 | 0.6317 | 0.7000 | 0.6040 | 0.6734 | 287,183 | +0.04(+5.88%) |
Mar 24, 2020 | 0.6300 | 0.6449 | 0.6000 | 0.6360 | 106,085 | +0.01(+2.07%) |
Mar 23, 2020 | 0.6401 | 0.6499 | 0.6200 | 0.6231 | 136,507 | -0.02(-2.56%) |
Mar 20, 2020 | 0.6302 | 0.6499 | 0.6200 | 0.6395 | 200,800 | +0.02(+2.95%) |
Mar 19, 2020 | 0.6309 | 0.6598 | 0.6200 | 0.6212 | 108,576 | +0.00(+0.19%) |
Mar 18, 2020 | 0.6600 | 0.6900 | 0.6200 | 0.6200 | 160,396 | -0.07(-10.00%) |
Mar 17, 2020 | 0.6631 | 0.6900 | 0.6501 | 0.6889 | 189,904 | +0.00(+0.28%) |
Mar 16, 2020 | 0.6500 | 0.6923 | 0.6500 | 0.6870 | 178,673 | -0.01(-1.80%) |
Mar 13, 2020 | 0.7400 | 0.7400 | 0.6500 | 0.6996 | 551,000 | +0.02(+2.88%) |
Mar 12, 2020 | 0.7400 | 0.7596 | 0.6752 | 0.6800 | 360,113 | -0.08(-9.97%) |
Mar 11, 2020 | 0.7700 | 0.7919 | 0.7403 | 0.7553 | 250,093 | -0.02(-3.17%) |
Mar 10, 2020 | 0.8000 | 0.8100 | 0.7500 | 0.7800 | 316,278 | -0.01(-0.64%) |
Mar 09, 2020 | 0.8300 | 0.8329 | 0.7800 | 0.7850 | 222,822 | -0.04(-4.35%) |
Mar 06, 2020 | 0.8432 | 0.8594 | 0.8207 | 0.8207 | 156,100 | -0.00(-0.52%) |
Mar 05, 2020 | 0.8600 | 0.8600 | 0.8212 | 0.8250 | 190,225 | -0.01(-0.83%) |
Mar 04, 2020 | 0.8600 | 0.8600 | 0.7800 | 0.8319 | 459,311 | -0.03(-3.74%) |
Mar 03, 2020 | 0.8600 | 0.8686 | 0.8416 | 0.8642 | 121,461 | +0.01(+0.78%) |
Mar 02, 2020 | 0.8600 | 0.8650 | 0.8200 | 0.8575 | 347,079 | -0.01(-1.44%) |
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%) |