Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.040 | 1.070 | 1.000 | 1.000 | 101,700 | -0.05(-4.76%) |
Jan 30, 2020 | 1.110 | 1.200 | 1.030 | 1.050 | 524,889 | -0.07(-6.25%) |
Jan 29, 2020 | 1.120 | 1.150 | 1.100 | 1.120 | 177,767 | -0.01(-0.88%) |
Jan 28, 2020 | 1.130 | 1.180 | 1.080 | 1.130 | 161,067 | +0.00(+0.00%) |
Jan 27, 2020 | 1.050 | 1.150 | 1.020 | 1.130 | 222,044 | -0.01(-0.44%) |
Jan 24, 2020 | 1.160 | 1.160 | 1.110 | 1.135 | 215,000 | -0.02(-2.16%) |
Jan 23, 2020 | 1.150 | 1.190 | 1.070 | 1.160 | 283,492 | -0.03(-2.52%) |
Jan 22, 2020 | 1.010 | 1.250 | 1.000 | 1.190 | 837,752 | +0.18(+17.82%) |
Jan 21, 2020 | 1.110 | 1.120 | 1.000 | 1.010 | 385,434 | -0.10(-9.01%) |
Jan 17, 2020 | 1.300 | 1.300 | 1.100 | 1.110 | 794,200 | -0.20(-15.27%) |
Jan 16, 2020 | 0.9400 | 1.410 | 0.9000 | 1.310 | 2,570,025 | +0.38(+40.86%) |
Jan 15, 2020 | 0.9800 | 1.000 | 0.9100 | 0.9300 | 369,296 | -0.04(-4.12%) |
Jan 14, 2020 | 0.9900 | 1.000 | 0.9600 | 0.9700 | 279,471 | +0.02(+1.84%) |
Jan 13, 2020 | 1.000 | 1.000 | 0.9500 | 0.9525 | 249,109 | -0.05(-4.75%) |
Jan 10, 2020 | 1.030 | 1.050 | 0.9800 | 1.000 | 261,000 | -0.05(-4.76%) |
Jan 09, 2020 | 1.110 | 1.110 | 1.020 | 1.050 | 222,459 | -0.02(-1.87%) |
Jan 08, 2020 | 1.050 | 1.090 | 1.020 | 1.070 | 207,515 | +0.01(+0.94%) |
Jan 07, 2020 | 1.120 | 1.130 | 1.050 | 1.060 | 252,342 | -0.05(-4.50%) |
Jan 06, 2020 | 1.110 | 1.149 | 1.080 | 1.110 | 191,556 | +0.03(+2.78%) |
Jan 03, 2020 | 1.110 | 1.120 | 1.080 | 1.080 | 71,200 | -0.03(-2.70%) |
Jan 02, 2020 | 1.100 | 1.140 | 1.090 | 1.110 | 123,702 | +0.01(+0.91%) |
Dec 31, 2019 | 1.110 | 1.190 | 1.090 | 1.100 | 394,500 | -0.03(-2.65%) |
Dec 30, 2019 | 1.070 | 1.140 | 1.040 | 1.130 | 294,026 | +0.06(+5.61%) |
Dec 27, 2019 | 1.070 | 1.110 | 1.020 | 1.070 | 189,200 | -0.01(-0.93%) |
Dec 26, 2019 | 1.140 | 1.140 | 1.070 | 1.080 | 355,859 | -0.05(-4.42%) |
Dec 24, 2019 | 1.110 | 1.150 | 1.100 | 1.130 | 263,700 | +0.03(+2.73%) |
Dec 23, 2019 | 1.020 | 1.100 | 1.010 | 1.100 | 373,236 | +0.08(+7.84%) |
Dec 20, 2019 | 1.070 | 1.070 | 1.000 | 1.020 | 654,900 | -0.04(-3.77%) |
Dec 19, 2019 | 1.010 | 1.110 | 0.9800 | 1.060 | 558,011 | +0.08(+7.61%) |
Dec 18, 2019 | 0.9300 | 0.9900 | 0.9053 | 0.9850 | 425,917 | +0.05(+5.91%) |
Dec 17, 2019 | 0.9000 | 0.9600 | 0.8800 | 0.9300 | 468,444 | +0.05(+5.08%) |
Dec 16, 2019 | 0.9700 | 0.9890 | 0.8842 | 0.8850 | 425,630 | -0.08(-8.76%) |
Dec 13, 2019 | 1.030 | 1.054 | 0.9516 | 0.9700 | 424,300 | -0.07(-6.73%) |
Dec 12, 2019 | 1.080 | 1.100 | 1.030 | 1.040 | 537,665 | -0.04(-3.70%) |
Dec 11, 2019 | 1.090 | 1.100 | 1.060 | 1.080 | 480,354 | -0.01(-0.92%) |
Dec 10, 2019 | 1.100 | 1.130 | 1.070 | 1.090 | 449,687 | -0.01(-0.91%) |
Dec 09, 2019 | 1.150 | 1.150 | 1.090 | 1.100 | 311,706 | +0.00(+0.00%) |
Dec 06, 2019 | 1.100 | 1.128 | 1.050 | 1.100 | 505,600 | +0.00(+0.00%) |
Dec 05, 2019 | 1.160 | 1.160 | 1.100 | 1.100 | 103,495 | -0.04(-3.51%) |
Dec 04, 2019 | 1.150 | 1.210 | 1.100 | 1.140 | 303,568 | +0.01(+0.88%) |
Dec 03, 2019 | 1.100 | 1.150 | 1.070 | 1.130 | 120,706 | +0.03(+2.73%) |
Dec 02, 2019 | 1.230 | 1.230 | 1.100 | 1.100 | 182,875 | -0.10(-8.33%) |
Nov 29, 2019 | 1.230 | 1.300 | 1.190 | 1.200 | 105,400 | -0.02(-1.64%) |
Nov 27, 2019 | 1.200 | 1.270 | 1.150 | 1.220 | 276,700 | +0.00(+0.00%) |
Nov 26, 2019 | 1.320 | 1.420 | 1.050 | 1.220 | 1,269,265 | -0.10(-7.58%) |
Nov 25, 2019 | 1.350 | 1.440 | 1.260 | 1.320 | 527,050 | +0.02(+1.54%) |
Nov 22, 2019 | 1.390 | 1.504 | 1.275 | 1.300 | 352,900 | -0.09(-6.47%) |
Nov 21, 2019 | 1.500 | 1.530 | 1.370 | 1.390 | 229,352 | -0.11(-7.33%) |
Nov 20, 2019 | 1.600 | 1.630 | 1.490 | 1.500 | 179,952 | -0.09(-5.66%) |
Nov 19, 2019 | 1.600 | 1.610 | 1.360 | 1.590 | 428,358 | -0.02(-1.24%) |
Nov 18, 2019 | 1.720 | 1.780 | 1.590 | 1.610 | 411,029 | -0.08(-4.73%) |
Nov 15, 2019 | 2.000 | 2.000 | 1.650 | 1.690 | 581,900 | -0.30(-15.08%) |
Nov 14, 2019 | 2.000 | 2.005 | 1.990 | 1.990 | 144,423 | -0.01(-0.50%) |
Nov 13, 2019 | 1.960 | 2.030 | 1.900 | 2.000 | 230,521 | -0.00(-0.25%) |
Nov 12, 2019 | 2.050 | 2.100 | 1.890 | 2.005 | 381,124 | -0.10(-4.98%) |
Nov 11, 2019 | 2.190 | 2.230 | 2.080 | 2.110 | 228,742 | -0.12(-5.38%) |
Nov 08, 2019 | 2.260 | 2.450 | 2.230 | 2.230 | 327,700 | -0.02(-0.89%) |
Nov 07, 2019 | 2.320 | 2.410 | 2.250 | 2.250 | 176,026 | -0.07(-3.02%) |
Nov 06, 2019 | 2.410 | 2.430 | 2.300 | 2.320 | 84,243 | -0.11(-4.53%) |
Nov 05, 2019 | 2.530 | 2.650 | 2.430 | 2.430 | 112,156 | -0.07(-2.80%) |
Nov 04, 2019 | 2.470 | 2.530 | 2.430 | 2.500 | 170,211 | +0.07(+2.88%) |