Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.037 | 1.061 | 1.021 | 1.037 | 68,877 | -0.02(-1.54%) |
Jan 30, 2020 | 1.053 | 1.069 | 1.021 | 1.053 | 48,272 | -0.01(-0.76%) |
Jan 29, 2020 | 1.045 | 1.069 | 1.029 | 1.061 | 89,097 | +0.02(+1.54%) |
Jan 28, 2020 | 1.053 | 1.061 | 1.021 | 1.045 | 48,349 | -0.02(-1.52%) |
Jan 27, 2020 | 1.069 | 1.085 | 1.045 | 1.061 | 101,231 | -0.01(-0.75%) |
Jan 24, 2020 | 1.045 | 1.085 | 1.045 | 1.069 | 133,084 | +0.01(+0.76%) |
Jan 23, 2020 | 1.077 | 1.093 | 1.061 | 1.061 | 105,846 | -0.03(-2.94%) |
Jan 22, 2020 | 1.077 | 1.093 | 1.069 | 1.093 | 105,574 | +0.02(+2.26%) |
Jan 21, 2020 | 1.053 | 1.069 | 1.021 | 1.069 | 144,831 | +0.02(+1.53%) |
Jan 17, 2020 | 1.069 | 1.077 | 1.045 | 1.053 | 22,761 | -0.01(-0.76%) |
Jan 16, 2020 | 1.021 | 1.077 | 1.021 | 1.061 | 102,664 | +0.03(+3.12%) |
Jan 15, 2020 | 1.069 | 1.069 | 1.021 | 1.029 | 94,798 | -0.04(-3.76%) |
Jan 14, 2020 | 1.085 | 1.085 | 1.053 | 1.069 | 46,900 | +0.00(+0.00%) |
Jan 13, 2020 | 1.085 | 1.085 | 1.045 | 1.069 | 71,645 | -0.02(-1.48%) |
Jan 10, 2020 | 1.061 | 1.085 | 1.021 | 1.085 | 126,368 | +0.02(+2.27%) |
Jan 09, 2020 | 1.118 | 1.198 | 1.029 | 1.061 | 111,166 | -0.05(-4.35%) |
Jan 08, 2020 | 1.110 | 1.134 | 1.093 | 1.110 | 73,522 | -0.01(-0.72%) |
Jan 07, 2020 | 1.126 | 1.126 | 1.093 | 1.118 | 113,403 | -0.01(-0.71%) |
Jan 06, 2020 | 1.093 | 1.126 | 1.085 | 1.126 | 434,469 | +0.00(+0.00%) |
Jan 03, 2020 | 1.142 | 1.166 | 1.126 | 1.126 | 57,214 | -0.02(-1.41%) |
Jan 02, 2020 | 1.110 | 1.158 | 1.093 | 1.142 | 140,302 | +0.02(+2.16%) |
Dec 31, 2019 | 1.158 | 1.174 | 1.093 | 1.118 | 208,209 | -0.04(-3.47%) |
Dec 30, 2019 | 1.166 | 1.174 | 1.134 | 1.158 | 104,681 | -0.01(-0.69%) |
Dec 27, 2019 | 1.166 | 1.190 | 1.134 | 1.166 | 82,960 | +0.00(+0.00%) |
Dec 26, 2019 | 1.182 | 1.198 | 1.101 | 1.166 | 62,173 | +0.00(+0.00%) |
Dec 24, 2019 | 1.142 | 1.198 | 1.142 | 1.166 | 50,373 | +0.02(+2.11%) |
Dec 23, 2019 | 1.093 | 1.206 | 1.093 | 1.142 | 273,504 | +0.06(+5.97%) |
Dec 20, 2019 | 1.069 | 1.101 | 1.069 | 1.077 | 336,070 | +0.01(+0.75%) |
Dec 19, 2019 | 0.9970 | 1.101 | 0.9889 | 1.069 | 198,432 | +0.09(+9.02%) |
Dec 18, 2019 | 0.9809 | 1.013 | 0.9728 | 0.9809 | 171,219 | -0.01(-0.81%) |
Dec 17, 2019 | 0.9809 | 1.029 | 0.9728 | 0.9889 | 63,149 | +0.02(+1.65%) |
Dec 16, 2019 | 0.9326 | 1.053 | 0.9326 | 0.9728 | 238,483 | +0.02(+2.54%) |
Dec 13, 2019 | 0.8924 | 0.9648 | 0.8844 | 0.9487 | 681,842 | +0.05(+5.36%) |
Dec 12, 2019 | 0.9085 | 0.9326 | 0.8924 | 0.9005 | 224,397 | -0.02(-1.75%) |
Dec 11, 2019 | 0.9005 | 0.9246 | 0.8924 | 0.9166 | 212,275 | +0.01(+0.88%) |
Dec 10, 2019 | 0.9085 | 0.9407 | 0.8924 | 0.9085 | 310,498 | +0.01(+0.89%) |
Dec 09, 2019 | 0.8844 | 0.9085 | 0.8764 | 0.9005 | 369,937 | +0.02(+1.82%) |
Dec 06, 2019 | 0.8683 | 0.9085 | 0.8603 | 0.8844 | 612,688 | +0.02(+2.80%) |
Dec 05, 2019 | 0.9005 | 0.9246 | 0.8603 | 0.8603 | 453,079 | -0.03(-3.60%) |
Dec 04, 2019 | 0.9005 | 0.9367 | 0.8764 | 0.8924 | 245,772 | +0.00(+0.00%) |
Dec 03, 2019 | 0.9005 | 0.9407 | 0.8844 | 0.8924 | 102,598 | -0.02(-2.63%) |
Dec 02, 2019 | 0.9005 | 0.9407 | 0.9005 | 0.9166 | 151,822 | +0.02(+1.79%) |
Nov 29, 2019 | 0.9246 | 0.9407 | 0.9005 | 0.9005 | 124,005 | -0.02(-2.61%) |
Nov 27, 2019 | 0.9166 | 0.9511 | 0.9166 | 0.9246 | 169,652 | +0.01(+0.88%) |
Nov 26, 2019 | 0.9487 | 0.9620 | 0.9166 | 0.9166 | 173,634 | -0.04(-4.20%) |
Nov 25, 2019 | 0.9085 | 0.9809 | 0.8764 | 0.9568 | 224,494 | +0.05(+5.31%) |
Nov 22, 2019 | 0.9407 | 0.9728 | 0.9085 | 0.9085 | 217,910 | -0.03(-3.42%) |
Nov 21, 2019 | 0.9326 | 0.9648 | 0.9326 | 0.9407 | 96,109 | +0.00(+0.00%) |
Nov 20, 2019 | 0.9728 | 0.9889 | 0.9407 | 0.9407 | 169,277 | -0.03(-3.31%) |
Nov 19, 2019 | 1.005 | 1.021 | 0.9487 | 0.9728 | 250,177 | -0.02(-2.42%) |
Nov 18, 2019 | 1.005 | 1.021 | 0.9970 | 0.9970 | 145,471 | -0.02(-2.36%) |
Nov 15, 2019 | 1.053 | 1.059 | 1.005 | 1.021 | 121,393 | +0.00(+0.00%) |
Nov 14, 2019 | 1.053 | 1.053 | 1.021 | 1.021 | 376,326 | -0.03(-3.05%) |
Nov 13, 2019 | 1.085 | 1.101 | 1.053 | 1.053 | 228,066 | -0.03(-2.96%) |
Nov 12, 2019 | 1.093 | 1.101 | 1.069 | 1.085 | 119,867 | +0.01(+0.75%) |
Nov 11, 2019 | 1.077 | 1.093 | 1.065 | 1.077 | 162,897 | +0.02(+1.52%) |
Nov 08, 2019 | 1.110 | 1.110 | 1.053 | 1.061 | 111,069 | -0.02(-1.49%) |
Nov 07, 2019 | 1.110 | 1.118 | 1.073 | 1.077 | 208,724 | -0.02(-2.19%) |
Nov 06, 2019 | 0.9970 | 1.101 | 0.9970 | 1.101 | 177,305 | +0.10(+9.60%) |
Nov 05, 2019 | 1.093 | 1.101 | 0.9970 | 1.005 | 214,869 | -0.10(-8.76%) |
Nov 04, 2019 | 1.101 | 1.110 | 1.077 | 1.101 | 80,690 | -0.01(-0.72%) |