Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.9707 | 1.025 | 0.9707 | 1.000 | 22,900 | -0.02(-1.96%) |
Feb 27, 2020 | 1.040 | 1.040 | 1.000 | 1.020 | 36,710 | -0.01(-1.29%) |
Feb 26, 2020 | 1.050 | 1.050 | 1.020 | 1.033 | 28,809 | -0.02(-1.59%) |
Feb 25, 2020 | 1.060 | 1.060 | 1.020 | 1.050 | 21,823 | +0.01(+0.96%) |
Feb 24, 2020 | 1.060 | 1.110 | 1.030 | 1.040 | 29,814 | -0.05(-4.59%) |
Feb 21, 2020 | 1.080 | 1.090 | 1.030 | 1.090 | 26,500 | +0.02(+1.87%) |
Feb 20, 2020 | 1.090 | 1.090 | 1.065 | 1.070 | 22,254 | -0.04(-3.60%) |
Feb 19, 2020 | 1.130 | 1.140 | 1.070 | 1.110 | 20,201 | -0.02(-1.77%) |
Feb 18, 2020 | 1.160 | 1.160 | 1.100 | 1.130 | 66,714 | -0.01(-0.88%) |
Feb 14, 2020 | 1.130 | 1.150 | 1.120 | 1.140 | 41,500 | +0.01(+0.88%) |
Feb 13, 2020 | 1.120 | 1.160 | 1.120 | 1.130 | 16,056 | -0.01(-0.88%) |
Feb 12, 2020 | 1.140 | 1.160 | 1.130 | 1.140 | 14,131 | -0.03(-2.56%) |
Feb 11, 2020 | 1.140 | 1.200 | 1.120 | 1.170 | 15,082 | +0.04(+3.54%) |
Feb 10, 2020 | 1.130 | 1.150 | 1.100 | 1.130 | 23,642 | +0.01(+0.89%) |
Feb 07, 2020 | 1.140 | 1.140 | 1.110 | 1.120 | 26,400 | -0.02(-1.75%) |
Feb 06, 2020 | 1.120 | 1.200 | 1.120 | 1.140 | 46,607 | +0.00(+0.00%) |
Feb 05, 2020 | 1.120 | 1.140 | 1.100 | 1.140 | 36,357 | +0.02(+1.79%) |
Feb 04, 2020 | 1.080 | 1.130 | 1.080 | 1.120 | 12,625 | +0.04(+3.70%) |
Feb 03, 2020 | 1.100 | 1.110 | 1.074 | 1.080 | 23,756 | +0.00(+0.00%) |
Jan 31, 2020 | 1.090 | 1.115 | 1.073 | 1.080 | 9,200 | -0.03(-2.70%) |
Jan 30, 2020 | 1.110 | 1.110 | 1.080 | 1.110 | 16,557 | +0.03(+2.78%) |
Jan 29, 2020 | 1.130 | 1.130 | 1.070 | 1.080 | 11,587 | -0.03(-2.70%) |
Jan 28, 2020 | 1.080 | 1.130 | 1.060 | 1.110 | 6,995 | +0.05(+4.72%) |
Jan 27, 2020 | 1.100 | 1.110 | 1.050 | 1.060 | 55,939 | -0.05(-4.50%) |
Jan 24, 2020 | 1.130 | 1.150 | 1.100 | 1.110 | 19,500 | -0.01(-1.23%) |
Jan 23, 2020 | 1.110 | 1.150 | 1.110 | 1.124 | 10,414 | +0.00(+0.34%) |
Jan 22, 2020 | 1.110 | 1.150 | 1.110 | 1.120 | 19,848 | -0.02(-1.75%) |
Jan 21, 2020 | 1.100 | 1.140 | 1.100 | 1.140 | 14,759 | +0.03(+2.46%) |
Jan 17, 2020 | 1.100 | 1.150 | 1.100 | 1.113 | 67,600 | +0.02(+1.45%) |
Jan 16, 2020 | 1.110 | 1.110 | 1.080 | 1.097 | 16,682 | -0.01(-1.20%) |
Jan 15, 2020 | 1.100 | 1.130 | 1.020 | 1.110 | 77,270 | -0.01(-0.87%) |
Jan 14, 2020 | 1.120 | 1.180 | 1.090 | 1.120 | 81,005 | +0.03(+2.72%) |
Jan 13, 2020 | 1.250 | 1.250 | 1.080 | 1.090 | 119,890 | -0.16(-12.45%) |
Jan 10, 2020 | 1.050 | 1.250 | 1.045 | 1.245 | 316,700 | +0.21(+19.71%) |
Jan 09, 2020 | 1.040 | 1.040 | 1.010 | 1.040 | 95,408 | +0.01(+0.97%) |
Jan 08, 2020 | 1.030 | 1.032 | 0.9980 | 1.030 | 3,668 | +0.01(+0.98%) |
Jan 07, 2020 | 1.040 | 1.050 | 0.9981 | 1.020 | 38,760 | -0.01(-0.98%) |
Jan 06, 2020 | 0.9900 | 1.050 | 0.9900 | 1.030 | 16,657 | +0.03(+3.22%) |
Jan 03, 2020 | 0.9901 | 1.050 | 0.9901 | 0.9980 | 6,400 | -0.01(-1.19%) |
Jan 02, 2020 | 1.000 | 1.030 | 1.000 | 1.010 | 8,661 | +0.02(+2.02%) |
Dec 31, 2019 | 0.9900 | 1.015 | 0.9900 | 0.9900 | 28,600 | +0.00(+0.00%) |
Dec 30, 2019 | 0.9900 | 1.040 | 0.9900 | 0.9900 | 22,727 | -0.00(-0.37%) |
Dec 27, 2019 | 1.000 | 1.000 | 0.9881 | 0.9937 | 11,200 | -0.04(-3.52%) |
Dec 26, 2019 | 0.9880 | 1.050 | 0.9826 | 1.030 | 14,198 | +0.04(+4.04%) |
Dec 24, 2019 | 0.9800 | 1.050 | 0.9800 | 0.9900 | 12,700 | -0.02(-1.98%) |
Dec 23, 2019 | 1.030 | 1.030 | 0.9897 | 1.010 | 10,269 | -0.02(-1.94%) |
Dec 20, 2019 | 1.020 | 1.030 | 0.9900 | 1.030 | 18,800 | +0.03(+3.00%) |
Dec 19, 2019 | 1.050 | 1.050 | 0.9801 | 1.000 | 18,826 | -0.02(-1.96%) |
Dec 18, 2019 | 0.9800 | 1.020 | 0.9800 | 1.020 | 25,778 | +0.02(+2.00%) |
Dec 17, 2019 | 0.9900 | 1.000 | 0.9500 | 1.000 | 22,014 | +0.01(+0.50%) |
Dec 16, 2019 | 1.010 | 1.010 | 0.9241 | 0.9950 | 40,448 | -0.01(-0.50%) |
Dec 13, 2019 | 0.9700 | 1.000 | 0.9682 | 1.000 | 11,100 | +0.01(+1.01%) |
Dec 12, 2019 | 1.000 | 1.010 | 0.9800 | 0.9900 | 8,921 | -0.02(-1.98%) |
Dec 11, 2019 | 1.000 | 1.010 | 0.9800 | 1.010 | 4,491 | +0.01(+1.00%) |
Dec 10, 2019 | 1.010 | 1.023 | 0.9900 | 1.000 | 10,813 | -0.03(-2.91%) |
Dec 09, 2019 | 1.015 | 1.041 | 0.9900 | 1.030 | 10,120 | +0.04(+4.04%) |
Dec 06, 2019 | 1.040 | 1.060 | 0.9900 | 0.9900 | 6,000 | -0.04(-4.00%) |
Dec 05, 2019 | 1.029 | 1.060 | 1.010 | 1.031 | 9,417 | +0.02(+2.11%) |
Dec 04, 2019 | 1.010 | 1.060 | 1.010 | 1.010 | 5,497 | +0.00(+0.00%) |
Dec 03, 2019 | 1.060 | 1.060 | 1.010 | 1.010 | 5,103 | -0.03(-2.88%) |