Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.8190 | 0.8200 | 0.7398 | 0.7886 | 52,900 | -0.07(-8.05%) |
Feb 27, 2020 | 0.8509 | 0.8576 | 0.8330 | 0.8576 | 771 | -0.07(-7.48%) |
Feb 26, 2020 | 0.8228 | 0.9269 | 0.8228 | 0.9269 | 9,441 | +0.02(+1.69%) |
Feb 25, 2020 | 0.8658 | 0.9772 | 0.8658 | 0.9115 | 3,423 | -0.04(-4.24%) |
Feb 24, 2020 | 0.9447 | 0.9537 | 0.9172 | 0.9519 | 7,218 | -0.02(-1.87%) |
Feb 21, 2020 | 1.030 | 1.030 | 0.9700 | 0.9700 | 1,000 | -0.01(-1.27%) |
Feb 20, 2020 | 0.9995 | 1.030 | 0.9825 | 0.9825 | 26,675 | -0.05(-4.61%) |
Feb 19, 2020 | 1.024 | 1.050 | 0.9900 | 1.030 | 16,393 | +0.00(+0.00%) |
Feb 18, 2020 | 1.044 | 1.050 | 1.020 | 1.030 | 9,725 | -0.04(-3.74%) |
Feb 14, 2020 | 1.055 | 1.070 | 1.040 | 1.070 | 3,000 | -0.05(-4.46%) |
Feb 13, 2020 | 1.090 | 1.120 | 1.063 | 1.120 | 1,730 | +0.01(+0.90%) |
Feb 12, 2020 | 1.112 | 1.112 | 1.098 | 1.110 | 7,000 | -0.05(-4.11%) |
Feb 11, 2020 | 1.100 | 1.160 | 1.055 | 1.158 | 29,955 | +0.06(+5.35%) |
Feb 10, 2020 | 1.100 | 1.110 | 1.090 | 1.099 | 4,995 | +0.03(+2.35%) |
Feb 07, 2020 | 1.070 | 1.140 | 1.070 | 1.074 | 1,600 | -0.06(-4.99%) |
Feb 06, 2020 | 1.110 | 1.170 | 1.107 | 1.130 | 22,301 | +0.02(+1.80%) |
Feb 05, 2020 | 1.090 | 1.110 | 1.070 | 1.110 | 9,432 | +0.06(+5.21%) |
Feb 04, 2020 | 1.059 | 1.059 | 1.035 | 1.055 | 9,450 | +0.09(+9.33%) |
Feb 03, 2020 | 0.9750 | 0.9750 | 0.9500 | 0.9650 | 3,783 | -0.01(-0.68%) |
Jan 31, 2020 | 0.9234 | 0.9790 | 0.9234 | 0.9716 | 3,200 | +0.09(+10.45%) |
Jan 30, 2020 | 0.9991 | 0.9991 | 0.8797 | 0.8797 | 11,188 | -0.12(-11.95%) |
Jan 29, 2020 | 0.9211 | 0.9991 | 0.9207 | 0.9991 | 2,061 | +0.04(+4.20%) |
Jan 28, 2020 | 0.9902 | 0.9902 | 0.9588 | 0.9588 | 850 | -0.05(-5.41%) |
Jan 27, 2020 | 0.9305 | 1.014 | 0.9305 | 1.014 | 13,835 | -0.04(-3.37%) |
Jan 24, 2020 | 1.060 | 1.062 | 1.049 | 1.049 | 15,500 | -0.03(-2.87%) |
Jan 23, 2020 | 1.150 | 1.150 | 0.9807 | 1.080 | 20,717 | -0.08(-6.75%) |
Jan 22, 2020 | 1.170 | 1.170 | 1.150 | 1.158 | 4,530 | -0.01(-0.88%) |
Jan 21, 2020 | 1.100 | 1.200 | 1.100 | 1.169 | 11,328 | +0.07(+6.23%) |
Jan 17, 2020 | 1.147 | 1.190 | 1.100 | 1.100 | 7,100 | -0.12(-9.84%) |
Jan 16, 2020 | 1.063 | 1.220 | 1.063 | 1.220 | 32,385 | +0.13(+11.82%) |
Jan 15, 2020 | 1.054 | 1.100 | 1.054 | 1.091 | 13,000 | +0.06(+5.92%) |
Jan 14, 2020 | 1.040 | 1.040 | 1.010 | 1.030 | 2,641 | +0.04(+4.40%) |
Jan 13, 2020 | 0.9437 | 1.070 | 0.9437 | 0.9866 | 21,970 | +0.00(+0.22%) |
Jan 10, 2020 | 0.9600 | 0.9844 | 0.9600 | 0.9844 | 6,300 | +0.04(+4.72%) |
Jan 09, 2020 | 0.9372 | 0.9550 | 0.8901 | 0.9400 | 12,900 | -0.02(-2.08%) |
Jan 08, 2020 | 1.010 | 1.011 | 0.9003 | 0.9600 | 53,900 | -0.08(-7.69%) |
Jan 07, 2020 | 0.8000 | 1.040 | 0.7525 | 1.040 | 45,187 | +0.22(+26.06%) |
Jan 06, 2020 | 0.8500 | 0.8525 | 0.8250 | 0.8250 | 4,280 | -0.02(-1.79%) |
Jan 03, 2020 | 0.8041 | 0.8400 | 0.8031 | 0.8400 | 4,200 | +0.03(+3.70%) |
Jan 02, 2020 | 0.7148 | 0.8100 | 0.7148 | 0.8100 | 9,892 | +0.02(+2.66%) |
Dec 31, 2019 | 0.8790 | 0.8880 | 0.7302 | 0.7890 | 38,300 | +0.03(+3.76%) |
Dec 30, 2019 | 0.7160 | 0.7860 | 0.7160 | 0.7604 | 32,138 | -0.04(-4.95%) |
Dec 27, 2019 | 0.8000 | 0.8000 | 0.7766 | 0.8000 | 9,600 | +0.09(+11.89%) |
Dec 26, 2019 | 0.6873 | 0.9110 | 0.6873 | 0.7150 | 27,889 | -0.06(-7.47%) |
Dec 24, 2019 | 0.7727 | 0.7727 | 0.7727 | 124 | +0.00(+0.00%) | |
Dec 23, 2019 | 0.7476 | 0.8299 | 0.7444 | 0.7727 | 10,617 | +0.01(+1.07%) |
Dec 20, 2019 | 0.7680 | 0.7778 | 0.7480 | 0.7645 | 19,300 | -0.00(-0.13%) |
Dec 19, 2019 | 0.7656 | 0.7800 | 0.7630 | 0.7655 | 9,810 | -0.01(-1.10%) |
Dec 18, 2019 | 0.7122 | 0.7900 | 0.7122 | 0.7740 | 15,506 | -0.02(-2.41%) |
Dec 17, 2019 | 0.8000 | 0.8000 | 0.7931 | 0.7931 | 4,000 | -0.02(-2.09%) |
Dec 16, 2019 | 0.8189 | 0.8189 | 0.7602 | 0.8100 | 39,335 | -0.02(-2.57%) |
Dec 12, 2019 | 0.8314 | 0.8314 | 0.8314 | 0 | -0.02(-2.74%) | |
Dec 11, 2019 | 0.7214 | 0.8548 | 0.7214 | 0.8548 | 13,875 | +0.04(+5.40%) |
Dec 10, 2019 | 0.8281 | 0.8418 | 0.8110 | 0.8110 | 5,210 | -0.05(-5.70%) |
Dec 09, 2019 | 0.7627 | 0.8640 | 0.7627 | 0.8600 | 16,559 | +0.03(+2.99%) |
Dec 06, 2019 | 0.8266 | 0.8350 | 0.8250 | 0.8350 | 2,200 | -0.02(-2.26%) |
Dec 05, 2019 | 0.8600 | 0.8600 | 0.8377 | 0.8543 | 2,550 | +0.00(+0.16%) |
Dec 04, 2019 | 0.8083 | 0.8760 | 0.8083 | 0.8529 | 21,020 | +0.03(+4.01%) |
Dec 03, 2019 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 14,945 | +0.01(+0.64%) |