Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.9700 | 1.000 | 0.9500 | 0.9600 | 272,400 | -0.02(-1.54%) |
Dec 30, 2019 | 1.000 | 1.055 | 0.9504 | 0.9750 | 295,706 | -0.05(-4.41%) |
Dec 27, 2019 | 1.050 | 1.070 | 1.000 | 1.020 | 223,500 | -0.05(-4.67%) |
Dec 26, 2019 | 1.050 | 1.100 | 1.050 | 1.070 | 54,989 | -0.01(-0.93%) |
Dec 24, 2019 | 1.060 | 1.100 | 1.020 | 1.080 | 58,900 | +0.00(+0.00%) |
Dec 23, 2019 | 1.090 | 1.110 | 1.052 | 1.080 | 93,050 | -0.03(-2.70%) |
Dec 20, 2019 | 1.130 | 1.130 | 1.090 | 1.110 | 25,000 | -0.01(-1.33%) |
Dec 19, 2019 | 1.100 | 1.130 | 1.060 | 1.125 | 48,296 | +0.01(+1.35%) |
Dec 18, 2019 | 1.150 | 1.150 | 1.090 | 1.110 | 60,633 | -0.04(-3.48%) |
Dec 17, 2019 | 1.150 | 1.150 | 1.100 | 1.150 | 23,429 | +0.00(+0.00%) |
Dec 16, 2019 | 1.170 | 1.190 | 1.130 | 1.150 | 76,502 | +0.00(+0.00%) |
Dec 13, 2019 | 1.160 | 1.190 | 1.120 | 1.150 | 73,200 | -0.01(-0.86%) |
Dec 12, 2019 | 1.170 | 1.200 | 1.150 | 1.160 | 81,583 | -0.02(-1.69%) |
Dec 11, 2019 | 1.210 | 1.250 | 1.170 | 1.180 | 45,579 | -0.02(-1.67%) |
Dec 10, 2019 | 1.260 | 1.270 | 1.200 | 1.200 | 55,610 | -0.06(-4.76%) |
Dec 09, 2019 | 1.250 | 1.270 | 1.230 | 1.260 | 37,330 | +0.02(+1.61%) |
Dec 06, 2019 | 1.250 | 1.290 | 1.240 | 1.240 | 49,000 | -0.01(-0.80%) |
Dec 05, 2019 | 1.280 | 1.310 | 1.250 | 1.250 | 53,326 | -0.02(-1.57%) |
Dec 04, 2019 | 1.270 | 1.300 | 1.222 | 1.270 | 78,496 | +0.03(+2.42%) |
Dec 03, 2019 | 1.300 | 1.300 | 1.200 | 1.240 | 95,932 | -0.05(-3.88%) |
Dec 02, 2019 | 1.300 | 1.300 | 1.230 | 1.290 | 74,056 | +0.02(+1.57%) |
Nov 29, 2019 | 1.220 | 1.300 | 1.210 | 1.270 | 57,400 | +0.05(+4.10%) |
Nov 27, 2019 | 1.220 | 1.250 | 1.186 | 1.220 | 49,800 | +0.02(+1.67%) |
Nov 26, 2019 | 1.170 | 1.220 | 1.170 | 1.200 | 145,797 | +0.04(+3.45%) |
Nov 25, 2019 | 1.160 | 1.230 | 1.150 | 1.160 | 137,826 | -0.01(-0.43%) |
Nov 22, 2019 | 1.150 | 1.190 | 1.140 | 1.165 | 148,300 | +0.04(+3.10%) |
Nov 21, 2019 | 1.160 | 1.160 | 1.070 | 1.130 | 109,876 | +0.00(+0.00%) |
Nov 20, 2019 | 1.060 | 1.200 | 1.060 | 1.130 | 294,987 | +0.07(+6.60%) |
Nov 19, 2019 | 1.020 | 1.100 | 1.020 | 1.060 | 187,759 | +0.07(+6.59%) |
Nov 18, 2019 | 0.9531 | 1.020 | 0.9396 | 0.9945 | 121,457 | +0.02(+1.90%) |
Nov 15, 2019 | 0.9780 | 0.9780 | 0.9100 | 0.9760 | 67,400 | -0.00(-0.41%) |
Nov 14, 2019 | 0.9200 | 0.9880 | 0.9112 | 0.9800 | 122,747 | +0.03(+3.16%) |
Nov 13, 2019 | 0.9100 | 0.9580 | 0.9000 | 0.9500 | 85,594 | +0.04(+4.35%) |
Nov 12, 2019 | 0.9430 | 0.9600 | 0.9021 | 0.9104 | 190,473 | -0.02(-2.00%) |
Nov 11, 2019 | 0.9800 | 0.9950 | 0.8801 | 0.9290 | 340,586 | -0.06(-6.19%) |
Nov 08, 2019 | 0.9500 | 1.010 | 0.9300 | 0.9903 | 159,300 | +0.11(+12.53%) |
Nov 07, 2019 | 1.040 | 1.080 | 0.8200 | 0.8800 | 442,392 | -0.18(-16.98%) |
Nov 06, 2019 | 1.090 | 1.100 | 1.050 | 1.060 | 52,457 | -0.02(-1.85%) |
Nov 05, 2019 | 1.050 | 1.100 | 1.050 | 1.080 | 67,723 | +0.00(+0.00%) |
Nov 04, 2019 | 1.060 | 1.090 | 1.060 | 1.080 | 57,315 | +0.02(+1.89%) |
Nov 01, 2019 | 1.070 | 1.090 | 1.020 | 1.060 | 108,400 | +0.02(+1.92%) |
Oct 31, 2019 | 1.030 | 1.040 | 1.010 | 1.040 | 96,426 | +0.02(+1.96%) |
Oct 30, 2019 | 1.040 | 1.090 | 1.020 | 1.020 | 124,029 | -0.04(-3.77%) |
Oct 29, 2019 | 1.080 | 1.140 | 1.040 | 1.060 | 94,598 | -0.02(-1.85%) |
Oct 28, 2019 | 1.080 | 1.110 | 1.060 | 1.080 | 48,155 | +0.00(+0.00%) |
Oct 25, 2019 | 1.070 | 1.080 | 1.050 | 1.080 | 79,600 | +0.01(+0.93%) |
Oct 24, 2019 | 1.080 | 1.116 | 1.070 | 1.070 | 25,995 | -0.03(-2.73%) |
Oct 23, 2019 | 1.100 | 1.140 | 1.080 | 1.100 | 21,364 | -0.01(-0.90%) |
Oct 22, 2019 | 1.140 | 1.145 | 1.100 | 1.110 | 24,568 | -0.02(-1.77%) |
Oct 21, 2019 | 1.160 | 1.180 | 1.120 | 1.130 | 45,358 | -0.03(-2.59%) |
Oct 18, 2019 | 1.150 | 1.180 | 1.110 | 1.160 | 344,200 | +0.01(+0.87%) |
Oct 17, 2019 | 1.140 | 1.190 | 1.140 | 1.150 | 108,178 | +0.01(+0.88%) |
Oct 16, 2019 | 1.170 | 1.220 | 1.140 | 1.140 | 302,051 | -0.02(-1.72%) |
Oct 15, 2019 | 1.030 | 1.200 | 1.010 | 1.160 | 1,420,235 | +0.14(+13.73%) |
Oct 14, 2019 | 1.050 | 1.090 | 1.010 | 1.020 | 28,027 | -0.03(-2.86%) |
Oct 11, 2019 | 1.100 | 1.100 | 1.050 | 1.050 | 72,100 | -0.04(-3.67%) |
Oct 10, 2019 | 1.080 | 1.100 | 1.060 | 1.090 | 21,576 | +0.00(+0.00%) |
Oct 09, 2019 | 1.120 | 1.120 | 1.070 | 1.090 | 26,906 | -0.03(-2.68%) |
Oct 08, 2019 | 1.100 | 1.130 | 1.080 | 1.120 | 43,149 | +0.01(+0.90%) |
Oct 07, 2019 | 1.070 | 1.170 | 1.070 | 1.110 | 80,263 | +0.04(+3.74%) |
Oct 04, 2019 | 1.040 | 1.100 | 1.040 | 1.070 | 35,100 | +0.03(+2.88%) |
Oct 03, 2019 | 1.000 | 1.050 | 1.000 | 1.040 | 33,319 | +0.04(+4.00%) |
Oct 02, 2019 | 1.000 | 1.070 | 0.9600 | 1.000 | 185,327 | -0.01(-0.99%) |