Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.070 | 1.090 | 1.030 | 1.030 | 118,500 | +0.00(+0.00%) |
Jan 30, 2020 | 1.090 | 1.100 | 0.9201 | 1.030 | 234,707 | -0.06(-5.50%) |
Jan 29, 2020 | 1.080 | 1.150 | 1.080 | 1.090 | 65,999 | -0.01(-0.91%) |
Jan 28, 2020 | 1.130 | 1.160 | 1.080 | 1.100 | 129,573 | -0.01(-0.90%) |
Jan 27, 2020 | 1.110 | 1.160 | 1.100 | 1.110 | 90,832 | -0.08(-6.72%) |
Jan 24, 2020 | 1.230 | 1.230 | 1.080 | 1.190 | 249,200 | -0.02(-1.65%) |
Jan 23, 2020 | 1.110 | 1.270 | 1.070 | 1.210 | 210,403 | +0.09(+8.04%) |
Jan 22, 2020 | 1.180 | 1.180 | 1.120 | 1.120 | 68,735 | -0.06(-5.08%) |
Jan 21, 2020 | 1.290 | 1.290 | 1.150 | 1.180 | 169,854 | -0.12(-9.23%) |
Jan 17, 2020 | 1.360 | 1.380 | 1.290 | 1.300 | 84,800 | -0.05(-3.70%) |
Jan 16, 2020 | 1.370 | 1.424 | 1.340 | 1.350 | 79,135 | -0.01(-0.74%) |
Jan 15, 2020 | 1.460 | 1.490 | 1.320 | 1.360 | 192,125 | -0.11(-7.48%) |
Jan 14, 2020 | 1.350 | 1.540 | 1.340 | 1.470 | 196,898 | +0.10(+7.30%) |
Jan 13, 2020 | 1.360 | 1.380 | 1.250 | 1.370 | 398,519 | -0.01(-0.72%) |
Jan 10, 2020 | 1.350 | 1.430 | 1.220 | 1.380 | 491,000 | +0.06(+4.55%) |
Jan 09, 2020 | 1.560 | 1.600 | 1.270 | 1.320 | 359,036 | -0.21(-13.73%) |
Jan 08, 2020 | 1.770 | 1.800 | 1.500 | 1.530 | 342,228 | -0.13(-7.83%) |
Jan 07, 2020 | 1.950 | 1.960 | 1.620 | 1.660 | 393,173 | -0.29(-14.87%) |
Jan 06, 2020 | 1.600 | 1.980 | 1.600 | 1.950 | 535,309 | +0.35(+21.87%) |
Jan 03, 2020 | 1.740 | 1.760 | 1.580 | 1.600 | 253,800 | +0.02(+1.27%) |
Jan 02, 2020 | 1.760 | 1.830 | 1.525 | 1.580 | 256,435 | -0.18(-10.23%) |
Dec 31, 2019 | 1.700 | 1.930 | 1.660 | 1.760 | 485,300 | +0.06(+3.53%) |
Dec 30, 2019 | 1.590 | 1.750 | 1.543 | 1.700 | 246,134 | +0.11(+6.92%) |
Dec 27, 2019 | 1.730 | 1.760 | 1.510 | 1.590 | 325,300 | -0.03(-1.85%) |
Dec 26, 2019 | 1.400 | 1.650 | 1.380 | 1.620 | 568,731 | +0.27(+20.00%) |
Dec 24, 2019 | 1.230 | 1.370 | 1.230 | 1.350 | 341,000 | +0.13(+10.66%) |
Dec 23, 2019 | 1.100 | 1.370 | 1.075 | 1.220 | 430,760 | +0.13(+11.93%) |
Dec 20, 2019 | 1.030 | 1.100 | 1.022 | 1.090 | 144,300 | +0.07(+6.86%) |
Dec 19, 2019 | 1.090 | 1.100 | 1.000 | 1.020 | 144,604 | -0.08(-7.27%) |
Dec 18, 2019 | 1.050 | 1.100 | 1.040 | 1.100 | 116,517 | +0.07(+6.80%) |
Dec 17, 2019 | 1.120 | 1.120 | 0.9900 | 1.030 | 205,760 | -0.06(-5.50%) |
Dec 16, 2019 | 1.000 | 1.090 | 0.9800 | 1.090 | 243,977 | +0.09(+9.00%) |
Dec 13, 2019 | 0.9700 | 1.010 | 0.9374 | 1.000 | 163,900 | +0.03(+3.09%) |
Dec 12, 2019 | 0.8900 | 0.9700 | 0.8900 | 0.9700 | 223,148 | +0.08(+9.00%) |
Dec 11, 2019 | 0.9000 | 0.9000 | 0.8520 | 0.8899 | 111,728 | +0.00(+0.34%) |
Dec 10, 2019 | 0.9286 | 0.9286 | 0.8650 | 0.8869 | 94,999 | -0.01(-1.27%) |
Dec 09, 2019 | 0.8979 | 0.9544 | 0.8737 | 0.8983 | 185,780 | -0.01(-1.29%) |
Dec 06, 2019 | 0.8500 | 0.9400 | 0.8411 | 0.9100 | 156,100 | +0.06(+6.87%) |
Dec 05, 2019 | 0.8750 | 1.037 | 0.8515 | 0.8515 | 178,809 | -0.00(-0.01%) |
Dec 04, 2019 | 0.8257 | 0.8690 | 0.8257 | 0.8516 | 147,497 | +0.02(+1.95%) |
Dec 03, 2019 | 0.9094 | 0.9094 | 0.8353 | 0.8353 | 130,940 | -0.04(-4.61%) |
Dec 02, 2019 | 1.080 | 1.080 | 0.8549 | 0.8757 | 301,968 | -0.20(-18.92%) |
Nov 29, 2019 | 1.120 | 1.140 | 1.050 | 1.080 | 47,800 | -0.04(-3.57%) |
Nov 27, 2019 | 1.080 | 1.140 | 1.030 | 1.120 | 200,500 | +0.07(+6.67%) |
Nov 26, 2019 | 1.040 | 1.110 | 0.9801 | 1.050 | 597,018 | +0.03(+2.94%) |
Nov 25, 2019 | 0.9000 | 1.050 | 0.8600 | 1.020 | 192,048 | +0.16(+18.73%) |
Nov 22, 2019 | 0.8400 | 0.8998 | 0.8307 | 0.8591 | 88,600 | +0.04(+4.34%) |
Nov 21, 2019 | 0.8500 | 0.8900 | 0.8006 | 0.8234 | 83,046 | +0.03(+3.87%) |
Nov 20, 2019 | 0.8000 | 0.8799 | 0.7797 | 0.7927 | 97,870 | -0.02(-2.14%) |
Nov 19, 2019 | 0.8566 | 0.9500 | 0.8032 | 0.8100 | 115,379 | -0.01(-1.22%) |
Nov 18, 2019 | 0.9000 | 0.9000 | 0.8002 | 0.8200 | 151,203 | -0.07(-7.95%) |
Nov 15, 2019 | 0.9400 | 1.000 | 0.8720 | 0.8908 | 150,400 | -0.05(-5.23%) |
Nov 14, 2019 | 0.9800 | 1.010 | 0.9000 | 0.9400 | 147,163 | -0.06(-5.98%) |
Nov 13, 2019 | 0.9800 | 1.000 | 0.9283 | 0.9998 | 194,360 | +0.02(+2.02%) |
Nov 12, 2019 | 0.8700 | 1.000 | 0.8200 | 0.9800 | 326,122 | +0.08(+9.25%) |
Nov 11, 2019 | 0.8100 | 0.9000 | 0.8023 | 0.8970 | 165,236 | +0.08(+9.90%) |
Nov 08, 2019 | 0.9000 | 0.9000 | 0.8001 | 0.8162 | 211,200 | -0.03(-3.17%) |
Nov 07, 2019 | 0.9500 | 0.9649 | 0.8201 | 0.8429 | 216,822 | -0.06(-6.34%) |
Nov 06, 2019 | 0.8900 | 0.9547 | 0.8753 | 0.9000 | 225,153 | -0.00(-0.14%) |
Nov 05, 2019 | 1.040 | 1.070 | 0.8990 | 0.9013 | 252,086 | -0.14(-13.34%) |
Nov 04, 2019 | 1.000 | 1.050 | 1.000 | 1.040 | 204,482 | +0.11(+11.83%) |