Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.230 | 1.245 | 1.220 | 1.220 | 23,500 | -0.03(-2.40%) |
Jan 30, 2020 | 1.200 | 1.250 | 1.190 | 1.250 | 66,457 | +0.06(+5.49%) |
Jan 29, 2020 | 1.200 | 1.215 | 1.160 | 1.185 | 108,001 | -0.02(-2.07%) |
Jan 28, 2020 | 1.220 | 1.230 | 1.200 | 1.210 | 58,742 | +0.01(+0.83%) |
Jan 27, 2020 | 1.210 | 1.230 | 1.200 | 1.200 | 55,757 | -0.04(-3.23%) |
Jan 24, 2020 | 1.230 | 1.245 | 1.230 | 1.240 | 34,900 | +0.01(+0.81%) |
Jan 23, 2020 | 1.290 | 1.290 | 1.230 | 1.230 | 50,627 | -0.01(-0.81%) |
Jan 22, 2020 | 1.230 | 1.250 | 1.230 | 1.240 | 98,263 | +0.03(+2.48%) |
Jan 21, 2020 | 1.240 | 1.260 | 1.150 | 1.210 | 198,304 | -0.05(-3.97%) |
Jan 17, 2020 | 1.300 | 1.301 | 1.250 | 1.260 | 69,100 | -0.03(-2.33%) |
Jan 16, 2020 | 1.290 | 1.310 | 1.230 | 1.290 | 90,392 | -0.02(-1.53%) |
Jan 15, 2020 | 1.390 | 1.390 | 1.220 | 1.310 | 148,755 | -0.06(-4.38%) |
Jan 14, 2020 | 1.420 | 1.427 | 1.370 | 1.370 | 113,408 | -0.05(-3.62%) |
Jan 13, 2020 | 1.410 | 1.430 | 1.410 | 1.421 | 92,525 | +0.01(+0.81%) |
Jan 10, 2020 | 1.380 | 1.440 | 1.380 | 1.410 | 149,700 | +0.03(+2.17%) |
Jan 09, 2020 | 1.300 | 1.420 | 1.270 | 1.380 | 314,090 | +0.11(+8.66%) |
Jan 08, 2020 | 1.210 | 1.290 | 1.200 | 1.270 | 236,704 | +0.06(+4.96%) |
Jan 07, 2020 | 1.160 | 1.210 | 1.130 | 1.210 | 196,183 | +0.06(+5.22%) |
Jan 06, 2020 | 1.090 | 1.150 | 1.090 | 1.150 | 262,488 | +0.06(+5.50%) |
Jan 03, 2020 | 1.110 | 1.120 | 1.080 | 1.090 | 249,100 | -0.01(-0.91%) |
Jan 02, 2020 | 1.120 | 1.130 | 1.080 | 1.100 | 172,948 | +0.01(+0.92%) |
Dec 31, 2019 | 1.120 | 1.140 | 1.090 | 1.090 | 256,700 | -0.03(-2.68%) |
Dec 30, 2019 | 1.160 | 1.170 | 1.050 | 1.120 | 536,909 | -0.05(-4.27%) |
Dec 27, 2019 | 1.110 | 1.320 | 1.070 | 1.170 | 1,214,100 | +0.10(+9.35%) |
Dec 26, 2019 | 1.086 | 1.101 | 1.008 | 1.070 | 346,028 | -0.03(-2.36%) |
Dec 24, 2019 | 1.086 | 1.104 | 1.069 | 1.096 | 256,331 | +0.01(+0.47%) |
Dec 23, 2019 | 1.008 | 1.096 | 0.9976 | 1.091 | 916,334 | +0.10(+10.47%) |
Dec 20, 2019 | 0.9821 | 1.029 | 0.9718 | 0.9873 | 735,140 | +0.02(+1.60%) |
Dec 19, 2019 | 1.008 | 1.008 | 0.9563 | 0.9718 | 757,269 | -0.03(-2.84%) |
Dec 18, 2019 | 1.036 | 1.036 | 0.9821 | 1.000 | 763,234 | -0.03(-3.25%) |
Dec 17, 2019 | 1.054 | 1.075 | 0.9821 | 1.034 | 1,608,633 | -0.03(-2.91%) |
Dec 16, 2019 | 1.070 | 1.117 | 1.049 | 1.065 | 1,885,886 | +0.03(+3.00%) |
Dec 13, 2019 | 1.044 | 1.044 | 0.9769 | 1.034 | 630,672 | +0.01(+1.01%) |
Dec 12, 2019 | 1.086 | 1.086 | 0.9976 | 1.023 | 888,283 | -0.04(-3.41%) |
Dec 11, 2019 | 1.039 | 1.065 | 1.023 | 1.060 | 2,422,397 | +0.03(+2.50%) |
Dec 10, 2019 | 1.013 | 1.060 | 0.9821 | 1.034 | 1,144,700 | +0.03(+2.56%) |
Dec 09, 2019 | 1.137 | 1.137 | 0.9666 | 1.008 | 2,137,646 | +0.02(+1.56%) |
Dec 06, 2019 | 0.9925 | 1.008 | 0.9906 | 0.9925 | 161,150 | +0.01(+1.05%) |
Dec 05, 2019 | 0.9976 | 1.008 | 0.9821 | 0.9821 | 16,933 | -0.02(-1.55%) |
Dec 04, 2019 | 0.9692 | 1.008 | 0.9692 | 0.9976 | 33,601 | +0.02(+1.58%) |
Dec 03, 2019 | 0.9925 | 1.008 | 0.9614 | 0.9821 | 108,839 | -0.02(-2.01%) |
Dec 02, 2019 | 1.008 | 1.024 | 0.9873 | 1.002 | 12,775 | -0.01(-0.56%) |
Nov 29, 2019 | 1.008 | 1.029 | 1.008 | 1.008 | 19,345 | -0.01(-0.52%) |
Nov 27, 2019 | 1.029 | 1.029 | 1.008 | 1.013 | 21,473 | -0.01(-1.01%) |
Nov 26, 2019 | 1.029 | 1.034 | 1.008 | 1.023 | 83,428 | +0.02(+1.54%) |
Nov 25, 2019 | 1.013 | 1.044 | 0.9873 | 1.008 | 47,261 | +0.01(+0.52%) |
Nov 22, 2019 | 0.9770 | 1.039 | 0.9545 | 1.003 | 96,728 | +0.02(+1.57%) |
Nov 21, 2019 | 0.9614 | 0.9976 | 0.9614 | 0.9873 | 36,404 | +0.04(+3.80%) |
Nov 20, 2019 | 0.9614 | 0.9925 | 0.9459 | 0.9511 | 59,275 | -0.01(-0.54%) |
Nov 19, 2019 | 0.9459 | 0.9718 | 0.9459 | 0.9563 | 39,952 | +0.01(+1.09%) |
Nov 18, 2019 | 0.9459 | 0.9639 | 0.9459 | 0.9459 | 78,950 | -0.01(-1.08%) |
Nov 15, 2019 | 0.9718 | 0.9775 | 0.9563 | 0.9563 | 77,963 | -0.02(-1.56%) |
Nov 14, 2019 | 0.9718 | 0.9821 | 0.9666 | 0.9715 | 63,725 | +0.01(+1.04%) |
Nov 13, 2019 | 0.9666 | 0.9821 | 0.9614 | 0.9614 | 88,091 | -0.01(-0.53%) |
Nov 12, 2019 | 0.9873 | 0.9992 | 0.9625 | 0.9666 | 123,006 | -0.03(-3.11%) |
Nov 11, 2019 | 1.018 | 1.096 | 0.9976 | 0.9976 | 566,963 | +0.12(+14.20%) |
Nov 08, 2019 | 0.8787 | 0.8994 | 0.8736 | 0.8736 | 140,063 | +0.03(+3.05%) |
Nov 07, 2019 | 0.8736 | 0.8839 | 0.8477 | 0.8477 | 78,516 | -0.03(-2.96%) |
Nov 06, 2019 | 0.8684 | 0.9046 | 0.8684 | 0.8736 | 90,613 | +0.00(+0.00%) |
Nov 05, 2019 | 0.8632 | 0.8994 | 0.8632 | 0.8736 | 24,799 | +0.00(+0.00%) |
Nov 04, 2019 | 0.8736 | 0.8943 | 0.8736 | 0.8736 | 16,770 | +0.00(+0.00%) |