Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.8028 | 0.8300 | 0.8000 | 0.8240 | 6,200 | -0.01(-0.72%) |
Feb 27, 2020 | 0.8300 | 0.8566 | 0.8164 | 0.8300 | 20,440 | -0.02(-1.94%) |
Feb 26, 2020 | 0.8532 | 0.8559 | 0.8050 | 0.8464 | 6,627 | -0.00(-0.42%) |
Feb 25, 2020 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,883 | -0.00(-0.38%) |
Feb 24, 2020 | 0.8575 | 0.8669 | 0.8532 | 0.8532 | 1,928 | -0.00(-0.50%) |
Feb 21, 2020 | 0.8670 | 0.8670 | 0.8532 | 0.8575 | 1,200 | +0.00(+0.50%) |
Feb 20, 2020 | 0.8800 | 0.8800 | 0.8532 | 0.8532 | 3,212 | -0.00(-0.37%) |
Feb 19, 2020 | 0.8539 | 0.8564 | 0.8539 | 0.8564 | 894 | +0.00(+0.30%) |
Feb 18, 2020 | 0.8800 | 0.8805 | 0.8532 | 0.8538 | 9,047 | -0.02(-1.75%) |
Feb 14, 2020 | 0.8700 | 0.8700 | 0.8690 | 0.8690 | 500 | -0.01(-1.25%) |
Feb 13, 2020 | 0.8805 | 0.8805 | 0.8700 | 0.8800 | 4,188 | +0.01(+0.69%) |
Feb 12, 2020 | 0.8532 | 0.8740 | 0.8532 | 0.8740 | 1,977 | +0.01(+1.63%) |
Feb 11, 2020 | 0.8805 | 0.8805 | 0.8520 | 0.8600 | 14,706 | -0.00(-0.28%) |
Feb 10, 2020 | 0.8805 | 0.8805 | 0.8520 | 0.8624 | 3,743 | -0.02(-2.06%) |
Feb 07, 2020 | 0.8500 | 0.8899 | 0.8500 | 0.8805 | 3,000 | +0.01(+1.39%) |
Feb 06, 2020 | 0.8600 | 0.8994 | 0.8599 | 0.8684 | 3,992 | +0.01(+0.98%) |
Feb 05, 2020 | 0.8500 | 0.8844 | 0.8500 | 0.8600 | 14,547 | +0.01(+1.18%) |
Feb 04, 2020 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 8,516 | -0.01(-1.16%) |
Feb 03, 2020 | 0.8500 | 0.8693 | 0.8500 | 0.8600 | 13,996 | +0.01(+1.18%) |
Jan 31, 2020 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 6,100 | -0.01(-0.92%) |
Jan 30, 2020 | 0.8858 | 0.8858 | 0.8500 | 0.8579 | 57,291 | -0.00(-0.24%) |
Jan 29, 2020 | 0.8967 | 0.8994 | 0.8500 | 0.8600 | 45,019 | -0.01(-1.15%) |
Jan 28, 2020 | 0.8700 | 0.8700 | 0.8500 | 0.8700 | 5,631 | +0.01(+1.14%) |
Jan 27, 2020 | 0.9000 | 0.9000 | 0.8602 | 0.8602 | 12,270 | -0.02(-2.80%) |
Jan 24, 2020 | 0.8750 | 0.8899 | 0.8543 | 0.8850 | 7,500 | +0.04(+4.12%) |
Jan 23, 2020 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 21,827 | -0.02(-2.30%) |
Jan 22, 2020 | 0.8730 | 0.8998 | 0.8500 | 0.8700 | 62,796 | -0.03(-3.32%) |
Jan 21, 2020 | 0.8858 | 0.9000 | 0.8676 | 0.8999 | 17,668 | +0.04(+4.64%) |
Jan 17, 2020 | 0.8799 | 0.8799 | 0.8600 | 0.8600 | 20,000 | -0.01(-1.15%) |
Jan 16, 2020 | 0.8789 | 0.8790 | 0.8603 | 0.8700 | 24,309 | -0.01(-1.11%) |
Jan 15, 2020 | 0.8800 | 0.8800 | 0.8721 | 0.8798 | 2,192 | +0.02(+2.72%) |
Jan 14, 2020 | 0.8580 | 0.8798 | 0.8506 | 0.8565 | 4,685 | -0.00(-0.17%) |
Jan 13, 2020 | 0.8688 | 0.8688 | 0.8501 | 0.8580 | 8,264 | -0.01(-1.24%) |
Jan 10, 2020 | 0.8858 | 0.8858 | 0.8445 | 0.8688 | 9,300 | +0.01(+1.61%) |
Jan 09, 2020 | 0.8926 | 0.8962 | 0.8550 | 0.8550 | 25,881 | +0.01(+0.59%) |
Jan 08, 2020 | 0.8858 | 0.8999 | 0.8500 | 0.8500 | 9,165 | -0.01(-1.30%) |
Jan 07, 2020 | 0.8999 | 0.8999 | 0.8453 | 0.8612 | 32,228 | -0.03(-3.18%) |
Jan 06, 2020 | 0.9000 | 0.9000 | 0.8400 | 0.8895 | 10,964 | -0.01(-0.95%) |
Jan 03, 2020 | 0.8999 | 0.8999 | 0.8737 | 0.8980 | 8,800 | +0.02(+2.80%) |
Jan 02, 2020 | 0.8610 | 0.9000 | 0.8554 | 0.8735 | 11,601 | +0.05(+6.52%) |
Dec 31, 2019 | 0.8998 | 0.8998 | 0.8200 | 0.8200 | 24,600 | +0.01(+1.85%) |
Dec 30, 2019 | 0.8050 | 0.8501 | 0.8050 | 0.8051 | 29,554 | +0.00(+0.01%) |
Dec 27, 2019 | 0.7806 | 0.8600 | 0.7806 | 0.8050 | 48,600 | +0.01(+1.89%) |
Dec 26, 2019 | 0.8412 | 0.8412 | 0.7751 | 0.7901 | 29,992 | -0.01(-1.72%) |
Dec 24, 2019 | 0.8767 | 0.8767 | 0.7758 | 0.8039 | 700 | -0.03(-3.72%) |
Dec 23, 2019 | 0.7800 | 0.8419 | 0.7800 | 0.8350 | 8,513 | +0.06(+8.30%) |
Dec 20, 2019 | 0.8500 | 0.8500 | 0.7710 | 0.7710 | 25,400 | -0.08(-9.29%) |
Dec 19, 2019 | 0.8410 | 0.8793 | 0.8404 | 0.8500 | 3,501 | +0.01(+0.95%) |
Dec 18, 2019 | 0.9000 | 0.9000 | 0.8401 | 0.8420 | 13,994 | +0.00(+0.24%) |
Dec 17, 2019 | 0.9000 | 0.9092 | 0.8400 | 0.8400 | 3,781 | -0.04(-4.89%) |
Dec 16, 2019 | 0.8900 | 0.8900 | 0.8763 | 0.8832 | 2,734 | +0.03(+3.17%) |
Dec 13, 2019 | 0.8500 | 0.8848 | 0.8500 | 0.8561 | 4,100 | +0.01(+0.72%) |
Dec 12, 2019 | 0.8541 | 0.8541 | 0.8500 | 0.8500 | 2,073 | -0.01(-1.05%) |
Dec 11, 2019 | 0.8700 | 0.8700 | 0.8154 | 0.8590 | 724 | -0.00(-0.10%) |
Dec 10, 2019 | 0.8755 | 0.8755 | 0.8400 | 0.8599 | 11,061 | +0.01(+1.15%) |
Dec 09, 2019 | 0.8150 | 0.8699 | 0.8150 | 0.8501 | 22,348 | +0.03(+4.06%) |
Dec 06, 2019 | 0.8886 | 0.8886 | 0.8150 | 0.8169 | 21,100 | -0.03(-3.89%) |
Dec 05, 2019 | 0.8150 | 0.8500 | 0.8150 | 0.8500 | 13,190 | +0.03(+4.28%) |
Dec 04, 2019 | 0.8700 | 0.8700 | 0.8025 | 0.8151 | 2,160 | +0.01(+1.57%) |
Dec 03, 2019 | 0.8500 | 0.8500 | 0.8025 | 0.8025 | 1,375 | -0.05(-5.37%) |