Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.6975 | 0.7200 | 0.6850 | 0.6950 | 170,300 | -0.01(-1.42%) |
Feb 27, 2020 | 0.7475 | 0.7500 | 0.7000 | 0.7050 | 289,475 | -0.05(-6.62%) |
Feb 26, 2020 | 0.7700 | 0.7700 | 0.7400 | 0.7550 | 65,414 | +0.00(+0.00%) |
Feb 25, 2020 | 0.7550 | 0.7800 | 0.7500 | 0.7550 | 66,666 | -0.01(-1.18%) |
Feb 24, 2020 | 0.7725 | 0.7750 | 0.7500 | 0.7640 | 98,181 | -0.01(-1.14%) |
Feb 21, 2020 | 0.7550 | 0.7728 | 0.7500 | 0.7728 | 186,400 | +0.02(+3.04%) |
Feb 20, 2020 | 0.7950 | 0.8000 | 0.7400 | 0.7500 | 90,223 | -0.05(-5.66%) |
Feb 19, 2020 | 0.7500 | 0.7950 | 0.7500 | 0.7950 | 38,565 | +0.05(+6.00%) |
Feb 18, 2020 | 0.7450 | 0.7549 | 0.7400 | 0.7500 | 39,370 | +0.01(+0.67%) |
Feb 14, 2020 | 0.7500 | 0.7500 | 0.7250 | 0.7450 | 48,100 | +0.00(+0.00%) |
Feb 13, 2020 | 0.7410 | 0.7550 | 0.7300 | 0.7450 | 99,674 | +0.00(+0.54%) |
Feb 12, 2020 | 0.7800 | 0.7800 | 0.7400 | 0.7410 | 133,422 | -0.02(-2.63%) |
Feb 11, 2020 | 0.7700 | 0.8000 | 0.7600 | 0.7610 | 73,651 | -0.01(-1.17%) |
Feb 10, 2020 | 0.7950 | 0.7975 | 0.7700 | 0.7700 | 49,763 | -0.01(-1.28%) |
Feb 07, 2020 | 0.7650 | 0.8100 | 0.7650 | 0.7800 | 116,100 | +0.02(+1.96%) |
Feb 06, 2020 | 0.7650 | 0.7675 | 0.7500 | 0.7650 | 59,015 | +0.01(+0.66%) |
Feb 05, 2020 | 0.7675 | 0.7700 | 0.7350 | 0.7600 | 94,021 | +0.01(+0.66%) |
Feb 04, 2020 | 0.7600 | 0.7700 | 0.7230 | 0.7550 | 44,537 | -0.01(-0.66%) |
Feb 03, 2020 | 0.7350 | 0.7600 | 0.7210 | 0.7600 | 106,198 | +0.04(+5.56%) |
Jan 31, 2020 | 0.7110 | 0.7500 | 0.7105 | 0.7200 | 131,800 | +0.01(+0.70%) |
Jan 30, 2020 | 0.7500 | 0.7500 | 0.7105 | 0.7150 | 159,360 | -0.04(-4.67%) |
Jan 29, 2020 | 0.7300 | 0.7500 | 0.7210 | 0.7500 | 106,636 | +0.00(+0.00%) |
Jan 28, 2020 | 0.7350 | 0.7500 | 0.7300 | 0.7500 | 91,087 | +0.02(+2.21%) |
Jan 27, 2020 | 0.7300 | 0.7400 | 0.7300 | 0.7338 | 53,633 | -0.01(-0.84%) |
Jan 24, 2020 | 0.7300 | 0.7550 | 0.7300 | 0.7400 | 77,500 | +0.01(+1.37%) |
Jan 23, 2020 | 0.7500 | 0.7600 | 0.7300 | 0.7300 | 105,570 | -0.02(-2.35%) |
Jan 22, 2020 | 0.7601 | 0.7700 | 0.7400 | 0.7476 | 122,155 | -0.01(-1.63%) |
Jan 21, 2020 | 0.8000 | 0.8650 | 0.7510 | 0.7600 | 185,697 | -0.02(-1.94%) |
Jan 17, 2020 | 0.7650 | 0.8200 | 0.7410 | 0.7750 | 85,700 | +0.02(+2.98%) |
Jan 16, 2020 | 0.7600 | 0.7700 | 0.7500 | 0.7526 | 109,079 | -0.01(-0.97%) |
Jan 15, 2020 | 0.7800 | 0.8000 | 0.7510 | 0.7600 | 73,213 | -0.04(-5.00%) |
Jan 14, 2020 | 0.8700 | 0.8700 | 0.7510 | 0.8000 | 336,910 | -0.03(-3.60%) |
Jan 13, 2020 | 0.8500 | 0.8500 | 0.8299 | 0.8299 | 125,010 | -0.01(-1.20%) |
Jan 10, 2020 | 0.8100 | 0.8600 | 0.8100 | 0.8400 | 98,300 | +0.02(+2.44%) |
Jan 09, 2020 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 82,492 | -0.03(-2.96%) |
Jan 08, 2020 | 0.8000 | 0.8450 | 0.7900 | 0.8450 | 101,299 | +0.05(+5.78%) |
Jan 07, 2020 | 0.8750 | 0.8800 | 0.7950 | 0.7988 | 138,283 | -0.08(-9.23%) |
Jan 06, 2020 | 0.7625 | 0.9000 | 0.7400 | 0.8800 | 226,508 | +0.10(+12.82%) |
Jan 03, 2020 | 0.7100 | 0.7800 | 0.7099 | 0.7800 | 137,200 | +0.08(+11.43%) |
Jan 02, 2020 | 0.7000 | 0.7100 | 0.6800 | 0.7000 | 157,096 | +0.00(+0.00%) |
Dec 31, 2019 | 0.7020 | 0.7400 | 0.7000 | 0.7000 | 179,300 | -0.00(-0.28%) |
Dec 30, 2019 | 0.7400 | 0.7400 | 0.7000 | 0.7020 | 177,656 | -0.00(-0.43%) |
Dec 27, 2019 | 0.7315 | 0.7350 | 0.7050 | 0.7050 | 201,100 | -0.02(-2.21%) |
Dec 26, 2019 | 0.7400 | 0.7450 | 0.7150 | 0.7209 | 82,322 | -0.02(-2.58%) |
Dec 24, 2019 | 0.7125 | 0.7400 | 0.7110 | 0.7400 | 42,700 | +0.02(+3.14%) |
Dec 23, 2019 | 0.7400 | 0.7550 | 0.7050 | 0.7175 | 128,419 | -0.00(-0.35%) |
Dec 20, 2019 | 0.7350 | 0.7500 | 0.7150 | 0.7200 | 195,900 | -0.01(-1.37%) |
Dec 19, 2019 | 0.7325 | 0.7400 | 0.7250 | 0.7300 | 156,305 | -0.01(-1.06%) |
Dec 18, 2019 | 0.7575 | 0.7600 | 0.7250 | 0.7378 | 72,168 | -0.00(-0.30%) |
Dec 17, 2019 | 0.7875 | 0.8100 | 0.7200 | 0.7400 | 209,367 | -0.06(-7.50%) |
Dec 16, 2019 | 0.9000 | 0.9050 | 0.7800 | 0.8000 | 173,677 | -0.07(-8.57%) |
Dec 13, 2019 | 0.8900 | 0.9000 | 0.8500 | 0.8750 | 170,000 | +0.01(+0.57%) |
Dec 12, 2019 | 0.9400 | 0.9400 | 0.8350 | 0.8700 | 274,601 | -0.03(-3.33%) |
Dec 11, 2019 | 0.8700 | 0.9200 | 0.8500 | 0.9000 | 351,781 | +0.07(+8.43%) |
Dec 10, 2019 | 0.8000 | 0.8300 | 0.7700 | 0.8300 | 166,676 | +0.03(+3.75%) |
Dec 09, 2019 | 0.7250 | 0.8200 | 0.7200 | 0.8000 | 384,094 | +0.10(+14.29%) |
Dec 06, 2019 | 0.6600 | 0.7000 | 0.6400 | 0.7000 | 160,100 | +0.04(+6.06%) |
Dec 05, 2019 | 0.6350 | 0.6600 | 0.6250 | 0.6600 | 84,100 | +0.02(+3.13%) |
Dec 04, 2019 | 0.6400 | 0.6449 | 0.6250 | 0.6400 | 80,492 | +0.02(+2.40%) |
Dec 03, 2019 | 0.6300 | 0.6300 | 0.6210 | 0.6250 | 38,485 | -0.00(-0.40%) |