Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.000 | 1.030 | 1.000 | 1.000 | 7,250 | -0.02(-1.96%) |
Jan 30, 2020 | 0.9900 | 1.040 | 0.9900 | 1.020 | 146,446 | +0.03(+3.03%) |
Jan 29, 2020 | 1.030 | 1.050 | 0.9800 | 0.9900 | 154,669 | -0.02(-1.98%) |
Jan 28, 2020 | 1.020 | 1.040 | 0.9700 | 1.010 | 49,644 | +0.02(+2.02%) |
Jan 27, 2020 | 1.040 | 1.060 | 0.9900 | 0.9900 | 59,270 | -0.02(-1.98%) |
Jan 24, 2020 | 1.060 | 1.110 | 0.9700 | 1.010 | 98,046 | -0.06(-5.61%) |
Jan 23, 2020 | 1.160 | 1.180 | 1.070 | 1.070 | 48,485 | -0.08(-6.96%) |
Jan 22, 2020 | 1.130 | 1.200 | 1.130 | 1.150 | 84,511 | -0.01(-0.86%) |
Jan 21, 2020 | 1.200 | 1.220 | 1.160 | 1.160 | 147,591 | -0.06(-4.92%) |
Jan 20, 2020 | 1.240 | 1.260 | 1.220 | 1.220 | 80,754 | -0.02(-1.61%) |
Jan 17, 2020 | 1.280 | 1.320 | 1.230 | 1.240 | 112,853 | -0.04(-3.13%) |
Jan 16, 2020 | 1.220 | 1.280 | 1.190 | 1.280 | 119,986 | +0.06(+4.92%) |
Jan 15, 2020 | 1.180 | 1.220 | 1.180 | 1.220 | 22,017 | +0.01(+0.83%) |
Jan 14, 2020 | 1.180 | 1.240 | 1.160 | 1.210 | 140,330 | +0.02(+1.68%) |
Jan 13, 2020 | 1.230 | 1.230 | 1.170 | 1.190 | 62,646 | -0.05(-4.03%) |
Jan 10, 2020 | 1.190 | 1.240 | 1.150 | 1.240 | 103,678 | +0.06(+5.08%) |
Jan 09, 2020 | 1.210 | 1.260 | 1.160 | 1.180 | 130,016 | -0.03(-2.48%) |
Jan 08, 2020 | 1.220 | 1.260 | 1.150 | 1.210 | 133,609 | -0.01(-0.82%) |
Jan 07, 2020 | 1.260 | 1.260 | 1.180 | 1.220 | 80,224 | -0.01(-0.81%) |
Jan 06, 2020 | 1.200 | 1.260 | 1.150 | 1.230 | 117,821 | +0.04(+3.36%) |
Jan 03, 2020 | 1.170 | 1.190 | 1.080 | 1.190 | 195,496 | +0.07(+6.25%) |
Jan 02, 2020 | 1.100 | 1.170 | 1.090 | 1.120 | 54,209 | +0.04(+3.70%) |
Dec 31, 2019 | 1.080 | 1.080 | 1.080 | 0 | +0.03(+2.86%) | |
Dec 30, 2019 | 0.9600 | 1.050 | 0.9500 | 1.050 | 110,212 | +0.04(+3.96%) |
Dec 27, 2019 | 1.000 | 1.040 | 0.9800 | 1.010 | 81,347 | +0.03(+3.06%) |
Dec 24, 2019 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.01(-1.01%) | |
Dec 23, 2019 | 0.9000 | 0.9900 | 0.9000 | 0.9900 | 103,661 | +0.05(+5.32%) |
Dec 20, 2019 | 0.8200 | 0.9900 | 0.8100 | 0.9400 | 80,035 | +0.09(+10.59%) |
Dec 19, 2019 | 0.7900 | 0.8500 | 0.7900 | 0.8500 | 14,000 | +0.06(+7.59%) |
Dec 18, 2019 | 0.7800 | 0.7900 | 0.7300 | 0.7900 | 38,753 | +0.00(+0.00%) |
Dec 17, 2019 | 0.7500 | 0.7900 | 0.7000 | 0.7900 | 251,021 | -0.04(-4.82%) |
Dec 16, 2019 | 0.7500 | 0.8400 | 0.7500 | 0.8300 | 49,413 | +0.07(+9.21%) |
Dec 13, 2019 | 0.7800 | 0.8000 | 0.6800 | 0.7600 | 209,141 | -0.01(-1.30%) |
Dec 12, 2019 | 0.8000 | 0.8300 | 0.7700 | 0.7700 | 66,140 | -0.01(-1.28%) |
Dec 11, 2019 | 0.7900 | 0.7900 | 0.7600 | 0.7800 | 23,775 | -0.02(-2.50%) |
Dec 10, 2019 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,695 | -0.01(-1.23%) |
Dec 09, 2019 | 0.8500 | 0.8500 | 0.7900 | 0.8100 | 22,630 | -0.03(-3.57%) |
Dec 06, 2019 | 0.8200 | 0.8500 | 0.8200 | 0.8400 | 37,226 | +0.00(+0.00%) |
Dec 05, 2019 | 0.8400 | 0.8900 | 0.8300 | 0.8400 | 34,860 | -0.04(-4.55%) |
Dec 04, 2019 | 0.8400 | 0.8900 | 0.8200 | 0.8800 | 30,439 | +0.02(+2.33%) |
Dec 03, 2019 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | 12,269 | -0.02(-2.27%) |
Dec 02, 2019 | 0.8500 | 0.8800 | 0.8400 | 0.8800 | 14,386 | +0.03(+3.53%) |
Nov 29, 2019 | 0.8200 | 0.8500 | 0.8100 | 0.8500 | 5,360 | +0.02(+2.41%) |
Nov 28, 2019 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 3,875 | +0.01(+1.22%) |
Nov 27, 2019 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | 28,235 | +0.03(+3.80%) |
Nov 26, 2019 | 0.7800 | 0.8000 | 0.7800 | 0.7900 | 46,729 | +0.01(+1.28%) |
Nov 25, 2019 | 0.8200 | 0.8200 | 0.7700 | 0.7800 | 30,640 | -0.01(-1.27%) |
Nov 22, 2019 | 0.8200 | 0.8200 | 0.7700 | 0.7900 | 11,150 | -0.02(-2.47%) |
Nov 21, 2019 | 0.7700 | 0.8100 | 0.7700 | 0.8100 | 19,600 | +0.04(+5.19%) |
Nov 20, 2019 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 17,457 | -0.04(-4.94%) |
Nov 19, 2019 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 7,509 | +0.00(+0.00%) |
Nov 18, 2019 | 0.8400 | 0.8400 | 0.7800 | 0.8100 | 24,917 | +0.01(+1.25%) |
Nov 15, 2019 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 13,833 | +0.03(+3.90%) |
Nov 14, 2019 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 24,507 | +0.00(+0.00%) |
Nov 13, 2019 | 0.7700 | 0.7800 | 0.7700 | 0.7700 | 28,465 | +0.00(+0.00%) |
Nov 12, 2019 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | 45,500 | -0.01(-1.28%) |
Nov 11, 2019 | 0.8500 | 0.8500 | 0.7700 | 0.7800 | 9,312 | +0.00(+0.00%) |
Nov 08, 2019 | 0.8300 | 0.8300 | 0.7700 | 0.7800 | 19,425 | +0.00(+0.00%) |
Nov 07, 2019 | 0.8600 | 0.8600 | 0.7700 | 0.7800 | 35,613 | -0.03(-3.70%) |
Nov 06, 2019 | 0.7700 | 0.8300 | 0.7700 | 0.8100 | 57,035 | +0.04(+5.19%) |
Nov 05, 2019 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | 14,200 | -0.03(-3.75%) |
Nov 04, 2019 | 0.8000 | 0.8200 | 0.8000 | 0.8000 | 22,450 | +0.02(+2.56%) |