Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.8300 | 0.8976 | 0.8073 | 0.8900 | 337,200 | +0.06(+7.23%) |
Jan 30, 2020 | 0.9000 | 0.9100 | 0.8000 | 0.8300 | 394,774 | -0.08(-8.45%) |
Jan 29, 2020 | 0.9649 | 0.9649 | 0.9000 | 0.9066 | 197,328 | -0.06(-6.42%) |
Jan 28, 2020 | 0.9900 | 0.9900 | 0.9300 | 0.9688 | 316,488 | -0.03(-2.63%) |
Jan 27, 2020 | 1.050 | 1.050 | 0.9809 | 0.9950 | 256,142 | -0.05(-4.33%) |
Jan 24, 2020 | 1.080 | 1.160 | 1.040 | 1.040 | 291,800 | -0.07(-6.31%) |
Jan 23, 2020 | 1.110 | 1.120 | 1.050 | 1.110 | 313,803 | +0.00(+0.00%) |
Jan 22, 2020 | 1.140 | 1.150 | 1.110 | 1.110 | 202,403 | -0.03(-2.63%) |
Jan 21, 2020 | 1.170 | 1.195 | 1.140 | 1.140 | 178,245 | -0.02(-1.72%) |
Jan 17, 2020 | 1.170 | 1.200 | 1.160 | 1.160 | 230,900 | -0.02(-1.69%) |
Jan 16, 2020 | 1.180 | 1.220 | 1.150 | 1.180 | 416,851 | +0.04(+3.51%) |
Jan 15, 2020 | 1.150 | 1.160 | 1.130 | 1.140 | 426,583 | +0.01(+0.88%) |
Jan 14, 2020 | 1.130 | 1.160 | 1.100 | 1.130 | 401,610 | +0.01(+0.89%) |
Jan 13, 2020 | 1.130 | 1.160 | 1.100 | 1.120 | 366,831 | -0.05(-4.27%) |
Jan 10, 2020 | 1.180 | 1.200 | 1.130 | 1.170 | 426,200 | -0.01(-0.85%) |
Jan 09, 2020 | 1.210 | 1.220 | 1.170 | 1.180 | 336,280 | -0.02(-1.67%) |
Jan 08, 2020 | 1.200 | 1.250 | 1.200 | 1.200 | 451,910 | -0.03(-2.44%) |
Jan 07, 2020 | 1.290 | 1.300 | 1.210 | 1.230 | 506,651 | -0.01(-0.81%) |
Jan 06, 2020 | 1.230 | 1.320 | 1.180 | 1.240 | 1,098,416 | +0.01(+0.81%) |
Jan 03, 2020 | 1.250 | 1.260 | 1.180 | 1.230 | 96,900 | -0.01(-0.81%) |
Jan 02, 2020 | 1.160 | 1.250 | 1.160 | 1.240 | 197,909 | +0.05(+4.20%) |
Dec 31, 2019 | 1.150 | 1.220 | 1.150 | 1.190 | 313,100 | +0.03(+2.59%) |
Dec 30, 2019 | 1.170 | 1.200 | 1.140 | 1.160 | 308,088 | -0.02(-1.69%) |
Dec 27, 2019 | 1.210 | 1.240 | 1.150 | 1.180 | 186,700 | -0.03(-2.48%) |
Dec 26, 2019 | 1.200 | 1.220 | 1.190 | 1.210 | 162,298 | +0.01(+0.83%) |
Dec 24, 2019 | 1.220 | 1.260 | 1.190 | 1.200 | 72,100 | -0.02(-1.64%) |
Dec 23, 2019 | 1.280 | 1.280 | 1.200 | 1.220 | 307,209 | -0.12(-8.96%) |
Dec 20, 2019 | 1.150 | 1.340 | 1.118 | 1.340 | 954,300 | +0.19(+16.52%) |
Dec 19, 2019 | 1.110 | 1.220 | 1.100 | 1.150 | 468,121 | +0.03(+2.68%) |
Dec 18, 2019 | 1.130 | 1.140 | 1.090 | 1.120 | 323,323 | -0.01(-0.88%) |
Dec 17, 2019 | 1.150 | 1.150 | 1.100 | 1.130 | 392,151 | +0.00(+0.00%) |
Dec 16, 2019 | 1.190 | 1.190 | 1.130 | 1.130 | 265,498 | -0.05(-4.24%) |
Dec 13, 2019 | 1.210 | 1.220 | 1.170 | 1.180 | 207,300 | +0.01(+0.85%) |
Dec 12, 2019 | 1.150 | 1.250 | 1.150 | 1.170 | 385,430 | +0.00(+0.00%) |
Dec 11, 2019 | 1.220 | 1.220 | 1.150 | 1.170 | 164,235 | -0.03(-2.50%) |
Dec 10, 2019 | 1.200 | 1.230 | 1.180 | 1.200 | 121,097 | -0.01(-0.83%) |
Dec 09, 2019 | 1.280 | 1.280 | 1.200 | 1.210 | 104,946 | -0.08(-6.20%) |
Dec 06, 2019 | 1.230 | 1.300 | 1.143 | 1.290 | 356,700 | +0.07(+5.74%) |
Dec 05, 2019 | 1.280 | 1.280 | 1.200 | 1.220 | 142,070 | -0.04(-3.17%) |
Dec 04, 2019 | 1.200 | 1.300 | 1.200 | 1.260 | 212,815 | +0.05(+4.13%) |
Dec 03, 2019 | 1.240 | 1.250 | 1.210 | 1.210 | 137,712 | -0.05(-3.97%) |
Dec 02, 2019 | 1.260 | 1.290 | 1.240 | 1.260 | 219,866 | -0.02(-1.56%) |
Nov 29, 2019 | 1.290 | 1.300 | 1.270 | 1.280 | 101,600 | -0.03(-2.29%) |
Nov 27, 2019 | 1.280 | 1.390 | 1.270 | 1.310 | 377,200 | +0.02(+1.55%) |
Nov 26, 2019 | 1.320 | 1.359 | 1.280 | 1.290 | 113,549 | -0.02(-1.53%) |
Nov 25, 2019 | 1.270 | 1.550 | 1.270 | 1.310 | 1,303,516 | +0.01(+0.77%) |
Nov 22, 2019 | 1.230 | 1.320 | 1.210 | 1.300 | 244,200 | +0.04(+3.17%) |
Nov 21, 2019 | 1.310 | 1.310 | 1.250 | 1.260 | 120,360 | -0.03(-2.33%) |
Nov 20, 2019 | 1.260 | 1.370 | 1.250 | 1.290 | 227,111 | -0.03(-2.27%) |
Nov 19, 2019 | 1.160 | 1.340 | 1.140 | 1.320 | 444,993 | +0.13(+10.92%) |
Nov 18, 2019 | 1.280 | 1.310 | 1.150 | 1.190 | 395,679 | -0.14(-10.53%) |
Nov 15, 2019 | 1.330 | 1.370 | 1.280 | 1.330 | 380,700 | +0.07(+5.56%) |
Nov 14, 2019 | 1.300 | 1.310 | 1.250 | 1.260 | 426,876 | -0.04(-3.08%) |
Nov 13, 2019 | 1.360 | 1.390 | 1.280 | 1.300 | 762,403 | -0.02(-1.52%) |
Nov 12, 2019 | 1.400 | 1.420 | 1.320 | 1.320 | 200,273 | -0.07(-5.04%) |
Nov 11, 2019 | 1.470 | 1.500 | 1.390 | 1.390 | 168,154 | -0.06(-4.14%) |
Nov 08, 2019 | 1.500 | 1.548 | 1.449 | 1.450 | 68,200 | -0.03(-2.03%) |
Nov 07, 2019 | 1.520 | 1.550 | 1.460 | 1.480 | 93,632 | -0.03(-1.99%) |
Nov 06, 2019 | 1.540 | 1.560 | 1.470 | 1.510 | 175,627 | -0.05(-3.21%) |
Nov 05, 2019 | 1.660 | 1.660 | 1.540 | 1.560 | 183,666 | -0.08(-4.88%) |
Nov 04, 2019 | 1.650 | 1.680 | 1.620 | 1.640 | 95,755 | -0.02(-1.20%) |