Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.380 | 1.380 | 1.300 | 1.340 | 331,500 | -0.01(-1.11%) |
Dec 30, 2019 | 1.430 | 1.440 | 1.350 | 1.355 | 321,268 | -0.05(-3.90%) |
Dec 27, 2019 | 1.480 | 1.488 | 1.400 | 1.410 | 408,900 | -0.06(-4.08%) |
Dec 26, 2019 | 1.500 | 1.500 | 1.400 | 1.470 | 340,521 | -0.02(-1.34%) |
Dec 24, 2019 | 1.340 | 1.510 | 1.300 | 1.490 | 612,600 | +0.15(+11.19%) |
Dec 23, 2019 | 1.300 | 1.460 | 1.300 | 1.340 | 389,022 | -0.02(-1.47%) |
Dec 20, 2019 | 1.400 | 1.400 | 1.300 | 1.360 | 630,500 | -0.05(-3.55%) |
Dec 19, 2019 | 1.600 | 1.650 | 1.360 | 1.410 | 1,352,379 | -0.11(-7.24%) |
Dec 18, 2019 | 1.320 | 1.710 | 1.300 | 1.520 | 2,574,890 | +0.24(+18.75%) |
Dec 17, 2019 | 1.230 | 1.350 | 1.200 | 1.280 | 525,409 | +0.08(+6.67%) |
Dec 16, 2019 | 1.120 | 1.280 | 1.110 | 1.200 | 386,622 | +0.08(+7.14%) |
Dec 13, 2019 | 1.180 | 1.190 | 1.100 | 1.120 | 278,600 | -0.04(-3.45%) |
Dec 12, 2019 | 1.220 | 1.270 | 1.110 | 1.160 | 521,634 | -0.08(-6.45%) |
Dec 11, 2019 | 1.290 | 1.350 | 1.220 | 1.240 | 554,850 | -0.06(-4.62%) |
Dec 10, 2019 | 1.370 | 1.400 | 1.200 | 1.300 | 1,405,571 | -0.10(-7.14%) |
Dec 09, 2019 | 1.080 | 1.450 | 1.080 | 1.400 | 2,560,629 | +0.33(+30.84%) |
Dec 06, 2019 | 1.050 | 1.150 | 1.000 | 1.070 | 1,158,100 | +0.10(+10.31%) |
Dec 05, 2019 | 0.9400 | 1.090 | 0.9300 | 0.9700 | 1,410,505 | +0.03(+3.19%) |
Dec 04, 2019 | 0.9000 | 0.9700 | 0.8800 | 0.9400 | 498,852 | +0.08(+8.75%) |
Dec 03, 2019 | 0.8929 | 0.9286 | 0.8510 | 0.8644 | 191,160 | -0.04(-3.96%) |
Dec 02, 2019 | 0.9600 | 0.9600 | 0.8500 | 0.9000 | 283,168 | +0.04(+4.64%) |
Nov 29, 2019 | 0.8500 | 0.8900 | 0.8317 | 0.8601 | 154,900 | +0.01(+1.65%) |
Nov 27, 2019 | 0.8020 | 1.020 | 0.8020 | 0.8461 | 1,424,900 | +0.04(+4.46%) |
Nov 26, 2019 | 0.8200 | 0.8600 | 0.8100 | 0.8100 | 143,654 | -0.03(-3.56%) |
Nov 25, 2019 | 0.8600 | 0.8600 | 0.8164 | 0.8399 | 88,268 | -0.00(-0.05%) |
Nov 22, 2019 | 0.8500 | 0.8524 | 0.8200 | 0.8403 | 87,300 | -0.02(-2.14%) |
Nov 21, 2019 | 0.8600 | 0.8990 | 0.8400 | 0.8587 | 109,360 | +0.01(+1.02%) |
Nov 20, 2019 | 0.8800 | 0.9100 | 0.8000 | 0.8500 | 158,592 | -0.02(-2.58%) |
Nov 19, 2019 | 0.8500 | 0.9082 | 0.8037 | 0.8725 | 255,526 | +0.01(+1.45%) |
Nov 18, 2019 | 0.9300 | 0.9800 | 0.8200 | 0.8600 | 1,144,007 | -0.00(-0.45%) |
Nov 15, 2019 | 0.7900 | 0.8900 | 0.7521 | 0.8639 | 273,800 | +0.07(+9.35%) |
Nov 14, 2019 | 0.7500 | 0.8300 | 0.7400 | 0.7900 | 478,823 | +0.07(+9.71%) |
Nov 13, 2019 | 0.7900 | 0.7900 | 0.7200 | 0.7201 | 179,362 | -0.06(-8.08%) |
Nov 12, 2019 | 0.7875 | 0.8221 | 0.7604 | 0.7834 | 207,250 | +0.00(+0.20%) |
Nov 11, 2019 | 0.8000 | 0.8300 | 0.7800 | 0.7818 | 241,855 | -0.04(-4.48%) |
Nov 08, 2019 | 0.8500 | 0.8700 | 0.8000 | 0.8185 | 381,300 | -0.02(-2.56%) |
Nov 07, 2019 | 0.9100 | 0.9100 | 0.8400 | 0.8400 | 237,652 | -0.05(-5.99%) |
Nov 06, 2019 | 0.9336 | 0.9369 | 0.8718 | 0.8935 | 131,018 | -0.03(-2.86%) |
Nov 05, 2019 | 0.9600 | 0.9600 | 0.9076 | 0.9198 | 117,610 | -0.03(-3.18%) |
Nov 04, 2019 | 0.9400 | 0.9500 | 0.9200 | 0.9500 | 152,812 | +0.02(+2.15%) |
Nov 01, 2019 | 0.9200 | 0.9400 | 0.8878 | 0.9300 | 88,700 | +0.03(+3.28%) |
Oct 31, 2019 | 0.8800 | 0.9300 | 0.8700 | 0.9005 | 124,512 | +0.00(+0.06%) |
Oct 30, 2019 | 0.9100 | 0.9200 | 0.8900 | 0.9000 | 134,109 | -0.01(-1.10%) |
Oct 29, 2019 | 0.9000 | 0.9400 | 0.9000 | 0.9100 | 157,308 | +0.01(+0.94%) |
Oct 28, 2019 | 0.8997 | 0.9200 | 0.8900 | 0.9015 | 104,949 | +0.01(+1.29%) |
Oct 25, 2019 | 0.9200 | 0.9483 | 0.8600 | 0.8900 | 212,500 | -0.02(-2.20%) |
Oct 24, 2019 | 0.9400 | 0.9500 | 0.9100 | 0.9100 | 97,994 | -0.02(-1.71%) |
Oct 23, 2019 | 0.9164 | 0.9400 | 0.9128 | 0.9258 | 106,841 | -0.00(-0.24%) |
Oct 22, 2019 | 0.9326 | 0.9525 | 0.9060 | 0.9280 | 108,982 | -0.00(-0.22%) |
Oct 21, 2019 | 0.9600 | 0.9700 | 0.9100 | 0.9300 | 157,149 | -0.00(-0.43%) |
Oct 18, 2019 | 0.9302 | 0.9799 | 0.9104 | 0.9340 | 119,400 | +0.00(+0.43%) |
Oct 17, 2019 | 1.090 | 1.110 | 0.9300 | 0.9300 | 663,409 | -0.05(-5.10%) |
Oct 16, 2019 | 0.9000 | 1.000 | 0.8800 | 0.9800 | 654,735 | +0.09(+9.71%) |
Oct 15, 2019 | 0.8833 | 0.9000 | 0.8800 | 0.8933 | 93,434 | +0.01(+1.41%) |
Oct 14, 2019 | 0.8600 | 0.8890 | 0.8600 | 0.8809 | 86,253 | +0.01(+0.66%) |
Oct 11, 2019 | 0.8800 | 0.8899 | 0.8600 | 0.8751 | 145,300 | +0.02(+1.76%) |
Oct 10, 2019 | 0.8700 | 0.9000 | 0.8600 | 0.8600 | 99,866 | -0.01(-0.69%) |
Oct 09, 2019 | 0.9085 | 0.9240 | 0.8600 | 0.8660 | 134,493 | -0.04(-4.31%) |
Oct 08, 2019 | 0.9000 | 0.9300 | 0.9000 | 0.9050 | 48,767 | +0.01(+0.56%) |
Oct 07, 2019 | 0.9000 | 0.9200 | 0.8700 | 0.9000 | 183,917 | -0.00(-0.01%) |
Oct 04, 2019 | 0.9000 | 0.9400 | 0.8903 | 0.9001 | 152,200 | -0.01(-1.09%) |
Oct 03, 2019 | 0.8700 | 0.9500 | 0.8600 | 0.9100 | 124,007 | +0.04(+4.60%) |
Oct 02, 2019 | 0.9100 | 0.9100 | 0.8600 | 0.8700 | 342,749 | -0.03(-3.52%) |