Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.210 | 1.225 | 1.190 | 1.190 | 77,900 | -0.02(-1.65%) |
Jan 30, 2020 | 1.220 | 1.277 | 1.210 | 1.210 | 100,991 | -0.05(-3.97%) |
Jan 29, 2020 | 1.250 | 1.300 | 1.235 | 1.260 | 114,800 | +0.04(+3.28%) |
Jan 28, 2020 | 1.190 | 1.250 | 1.180 | 1.220 | 104,179 | +0.02(+1.67%) |
Jan 27, 2020 | 1.240 | 1.250 | 1.200 | 1.200 | 162,194 | -0.07(-5.51%) |
Jan 24, 2020 | 1.260 | 1.345 | 1.250 | 1.270 | 267,200 | +0.01(+0.79%) |
Jan 23, 2020 | 1.280 | 1.280 | 1.220 | 1.260 | 475,976 | -0.02(-1.56%) |
Jan 22, 2020 | 1.320 | 1.345 | 1.271 | 1.280 | 249,556 | -0.06(-4.48%) |
Jan 21, 2020 | 1.380 | 1.380 | 1.290 | 1.340 | 373,726 | -0.04(-2.90%) |
Jan 17, 2020 | 1.390 | 1.400 | 1.350 | 1.380 | 81,300 | +0.00(+0.00%) |
Jan 16, 2020 | 1.410 | 1.420 | 1.310 | 1.380 | 256,082 | +0.01(+0.73%) |
Jan 15, 2020 | 1.350 | 1.440 | 1.350 | 1.370 | 114,944 | +0.02(+1.48%) |
Jan 14, 2020 | 1.400 | 1.450 | 1.350 | 1.350 | 185,070 | -0.06(-4.26%) |
Jan 13, 2020 | 1.480 | 1.480 | 1.400 | 1.410 | 148,255 | -0.07(-4.73%) |
Jan 10, 2020 | 1.450 | 1.540 | 1.440 | 1.480 | 349,400 | +0.04(+2.78%) |
Jan 09, 2020 | 1.380 | 1.460 | 1.380 | 1.440 | 264,110 | +0.05(+3.60%) |
Jan 08, 2020 | 1.400 | 1.440 | 1.370 | 1.390 | 154,032 | -0.01(-0.71%) |
Jan 07, 2020 | 1.450 | 1.450 | 1.350 | 1.400 | 417,393 | -0.03(-2.10%) |
Jan 06, 2020 | 1.440 | 1.470 | 1.390 | 1.430 | 190,826 | -0.04(-2.72%) |
Jan 03, 2020 | 1.510 | 1.580 | 1.420 | 1.470 | 366,900 | -0.07(-4.55%) |
Jan 02, 2020 | 1.620 | 1.630 | 1.520 | 1.540 | 281,811 | -0.04(-2.53%) |
Dec 31, 2019 | 1.630 | 1.650 | 1.580 | 1.580 | 334,200 | -0.03(-1.86%) |
Dec 30, 2019 | 1.670 | 1.680 | 1.580 | 1.610 | 276,001 | -0.03(-1.83%) |
Dec 27, 2019 | 1.600 | 1.650 | 1.560 | 1.640 | 618,900 | +0.04(+2.50%) |
Dec 26, 2019 | 1.660 | 1.720 | 1.550 | 1.600 | 521,176 | -0.04(-2.44%) |
Dec 24, 2019 | 1.460 | 1.690 | 1.460 | 1.640 | 743,900 | +0.20(+13.89%) |
Dec 23, 2019 | 1.310 | 1.510 | 1.300 | 1.440 | 817,718 | +0.12(+9.09%) |
Dec 20, 2019 | 1.280 | 1.340 | 1.270 | 1.320 | 351,200 | +0.02(+1.54%) |
Dec 19, 2019 | 1.260 | 1.360 | 1.260 | 1.300 | 316,464 | +0.03(+2.36%) |
Dec 18, 2019 | 1.340 | 1.350 | 1.150 | 1.270 | 2,001,413 | -0.15(-10.56%) |
Dec 17, 2019 | 1.520 | 1.590 | 1.390 | 1.420 | 650,255 | -0.09(-5.96%) |
Dec 16, 2019 | 1.500 | 1.680 | 1.430 | 1.510 | 1,155,291 | +0.01(+0.67%) |
Dec 13, 2019 | 1.590 | 1.930 | 1.430 | 1.500 | 4,179,200 | -0.03(-1.96%) |
Dec 12, 2019 | 1.210 | 1.540 | 1.210 | 1.530 | 2,963,910 | +0.32(+26.45%) |
Dec 11, 2019 | 0.9900 | 1.350 | 0.9561 | 1.210 | 2,914,161 | +0.22(+22.36%) |
Dec 10, 2019 | 0.9319 | 0.9950 | 0.9147 | 0.9889 | 512,567 | +0.10(+11.74%) |
Dec 09, 2019 | 0.9300 | 0.9999 | 0.8600 | 0.8850 | 604,388 | -0.05(-4.84%) |
Dec 06, 2019 | 0.9605 | 0.9605 | 0.9300 | 0.9300 | 123,400 | -0.03(-3.12%) |
Dec 05, 2019 | 0.9400 | 0.9900 | 0.9000 | 0.9600 | 281,134 | +0.04(+4.35%) |
Dec 04, 2019 | 0.9100 | 0.9560 | 0.9100 | 0.9200 | 133,596 | -0.03(-2.66%) |
Dec 03, 2019 | 0.9935 | 0.9935 | 0.9100 | 0.9451 | 216,243 | -0.02(-2.57%) |
Dec 02, 2019 | 0.9700 | 0.9900 | 0.9100 | 0.9700 | 559,951 | +0.02(+2.11%) |
Nov 29, 2019 | 0.9000 | 0.9700 | 0.8620 | 0.9500 | 318,900 | +0.06(+6.74%) |
Nov 27, 2019 | 0.8700 | 0.9850 | 0.8400 | 0.8900 | 1,062,000 | +0.09(+11.33%) |
Nov 26, 2019 | 0.7600 | 0.8170 | 0.7600 | 0.7994 | 213,283 | +0.04(+5.18%) |
Nov 25, 2019 | 0.7000 | 0.8020 | 0.7000 | 0.7600 | 182,014 | +0.03(+4.22%) |
Nov 22, 2019 | 0.7100 | 0.7480 | 0.7100 | 0.7292 | 92,200 | +0.00(+0.50%) |
Nov 21, 2019 | 0.7279 | 0.7399 | 0.7251 | 0.7256 | 30,263 | -0.00(-0.60%) |
Nov 20, 2019 | 0.7200 | 0.7597 | 0.7200 | 0.7300 | 82,692 | -0.00(-0.01%) |
Nov 19, 2019 | 0.7407 | 0.7431 | 0.7101 | 0.7301 | 106,055 | +0.01(+1.21%) |
Nov 18, 2019 | 0.7300 | 0.7495 | 0.7200 | 0.7214 | 80,254 | -0.00(-0.08%) |
Nov 15, 2019 | 0.7379 | 0.7500 | 0.7000 | 0.7220 | 58,800 | -0.02(-2.17%) |
Nov 14, 2019 | 0.7570 | 0.7630 | 0.7380 | 0.7380 | 73,000 | -0.03(-3.29%) |
Nov 13, 2019 | 0.7700 | 0.7730 | 0.7500 | 0.7631 | 46,367 | +0.01(+1.48%) |
Nov 12, 2019 | 0.7520 | 0.7770 | 0.7509 | 0.7520 | 107,298 | +0.00(+0.15%) |
Nov 11, 2019 | 0.7520 | 0.7612 | 0.7500 | 0.7509 | 51,838 | -0.01(-0.99%) |
Nov 08, 2019 | 0.7900 | 0.7900 | 0.7501 | 0.7584 | 87,800 | -0.00(-0.47%) |
Nov 07, 2019 | 0.7763 | 0.8088 | 0.7521 | 0.7620 | 128,006 | -0.03(-3.54%) |
Nov 06, 2019 | 0.8250 | 0.8250 | 0.7821 | 0.7900 | 76,485 | -0.01(-1.62%) |
Nov 05, 2019 | 0.8160 | 0.8160 | 0.7500 | 0.8030 | 127,114 | +0.00(+0.12%) |
Nov 04, 2019 | 0.8016 | 0.8199 | 0.8016 | 0.8020 | 80,092 | +0.00(+0.05%) |