Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.480 | 1.530 | 1.460 | 1.480 | 486,400 | +0.01(+0.68%) |
Jan 30, 2020 | 1.530 | 1.580 | 1.470 | 1.470 | 367,505 | -0.08(-5.16%) |
Jan 29, 2020 | 1.550 | 1.600 | 1.530 | 1.550 | 487,496 | -0.01(-0.64%) |
Jan 28, 2020 | 1.470 | 1.640 | 1.460 | 1.560 | 529,461 | +0.10(+6.85%) |
Jan 27, 2020 | 1.480 | 1.540 | 1.430 | 1.460 | 854,010 | -0.09(-5.81%) |
Jan 24, 2020 | 1.540 | 1.590 | 1.490 | 1.550 | 744,800 | +0.02(+1.31%) |
Jan 23, 2020 | 1.470 | 1.550 | 1.440 | 1.530 | 388,532 | +0.05(+3.38%) |
Jan 22, 2020 | 1.480 | 1.520 | 1.430 | 1.480 | 509,812 | +0.00(+0.00%) |
Jan 21, 2020 | 1.540 | 1.600 | 1.460 | 1.480 | 795,235 | -0.04(-2.63%) |
Jan 17, 2020 | 1.440 | 1.530 | 1.400 | 1.520 | 858,000 | +0.08(+5.56%) |
Jan 16, 2020 | 1.400 | 1.440 | 1.350 | 1.440 | 449,934 | +0.07(+5.11%) |
Jan 15, 2020 | 1.320 | 1.470 | 1.300 | 1.370 | 800,682 | +0.01(+0.74%) |
Jan 14, 2020 | 1.470 | 1.500 | 1.260 | 1.360 | 1,360,866 | -0.06(-4.23%) |
Jan 13, 2020 | 1.690 | 1.690 | 1.350 | 1.420 | 2,174,867 | -0.12(-7.79%) |
Jan 10, 2020 | 1.400 | 1.640 | 1.390 | 1.540 | 3,229,100 | +0.16(+11.59%) |
Jan 09, 2020 | 1.210 | 1.380 | 1.190 | 1.380 | 1,702,599 | +0.19(+15.97%) |
Jan 08, 2020 | 1.160 | 1.200 | 1.140 | 1.190 | 557,876 | +0.03(+2.59%) |
Jan 07, 2020 | 1.180 | 1.180 | 1.150 | 1.160 | 466,431 | -0.01(-0.85%) |
Jan 06, 2020 | 1.150 | 1.200 | 1.150 | 1.170 | 326,718 | +0.02(+1.74%) |
Jan 03, 2020 | 1.200 | 1.200 | 1.150 | 1.150 | 762,200 | -0.05(-4.17%) |
Jan 02, 2020 | 1.230 | 1.250 | 1.180 | 1.200 | 881,681 | +0.00(+0.00%) |
Dec 31, 2019 | 1.170 | 1.240 | 1.150 | 1.200 | 1,181,000 | +0.02(+1.69%) |
Dec 30, 2019 | 1.170 | 1.190 | 1.130 | 1.180 | 798,161 | +0.03(+2.61%) |
Dec 27, 2019 | 1.190 | 1.200 | 1.130 | 1.150 | 1,280,200 | -0.03(-2.54%) |
Dec 26, 2019 | 1.020 | 1.250 | 0.9900 | 1.180 | 3,144,898 | +0.19(+19.37%) |
Dec 24, 2019 | 0.9900 | 1.000 | 0.9700 | 0.9885 | 151,900 | +0.01(+0.87%) |
Dec 23, 2019 | 1.000 | 1.020 | 0.9500 | 0.9800 | 576,981 | -0.02(-1.72%) |
Dec 20, 2019 | 0.9800 | 1.010 | 0.9600 | 0.9972 | 436,800 | +0.05(+4.97%) |
Dec 19, 2019 | 1.000 | 1.020 | 0.9300 | 0.9500 | 1,046,441 | -0.04(-4.23%) |
Dec 18, 2019 | 0.9851 | 1.020 | 0.9750 | 0.9920 | 452,965 | +0.01(+1.35%) |
Dec 17, 2019 | 0.9950 | 1.000 | 0.9550 | 0.9788 | 415,342 | +0.03(+3.03%) |
Dec 16, 2019 | 0.9400 | 1.060 | 0.9000 | 0.9500 | 1,572,183 | +0.02(+2.15%) |
Dec 13, 2019 | 0.8500 | 0.9300 | 0.8370 | 0.9300 | 663,100 | +0.08(+9.41%) |
Dec 12, 2019 | 0.8800 | 0.8800 | 0.8301 | 0.8500 | 172,542 | +0.00(+0.00%) |
Dec 11, 2019 | 0.8500 | 0.8600 | 0.8300 | 0.8500 | 138,078 | +0.01(+1.13%) |
Dec 10, 2019 | 0.8614 | 0.8699 | 0.8124 | 0.8405 | 600,246 | -0.04(-4.07%) |
Dec 09, 2019 | 0.8700 | 0.8900 | 0.8600 | 0.8762 | 235,965 | +0.02(+1.88%) |
Dec 06, 2019 | 0.8715 | 0.8786 | 0.8544 | 0.8600 | 168,000 | -0.01(-1.15%) |
Dec 05, 2019 | 0.8800 | 0.8990 | 0.8640 | 0.8700 | 153,577 | -0.00(-0.07%) |
Dec 04, 2019 | 0.8899 | 0.9799 | 0.8706 | 0.8706 | 268,119 | -0.02(-2.44%) |
Dec 03, 2019 | 0.8613 | 0.8950 | 0.8600 | 0.8924 | 238,886 | +0.02(+1.84%) |
Dec 02, 2019 | 0.8500 | 0.8849 | 0.8412 | 0.8763 | 280,550 | +0.01(+0.84%) |
Nov 29, 2019 | 0.8535 | 0.8899 | 0.8401 | 0.8690 | 351,000 | +0.01(+1.64%) |
Nov 27, 2019 | 0.8500 | 0.8799 | 0.8478 | 0.8550 | 275,800 | +0.00(+0.35%) |
Nov 26, 2019 | 0.9088 | 0.9088 | 0.8500 | 0.8520 | 201,748 | -0.05(-5.30%) |
Nov 25, 2019 | 0.8845 | 0.9000 | 0.8703 | 0.8997 | 268,561 | +0.02(+1.72%) |
Nov 22, 2019 | 0.9200 | 0.9200 | 0.8640 | 0.8845 | 254,900 | -0.02(-1.72%) |
Nov 21, 2019 | 0.9700 | 0.9800 | 0.8200 | 0.9000 | 876,424 | -0.04(-4.26%) |
Nov 20, 2019 | 0.9100 | 1.010 | 0.9100 | 0.9400 | 880,559 | +0.03(+3.30%) |
Nov 19, 2019 | 0.9087 | 0.9224 | 0.8620 | 0.9100 | 349,545 | +0.02(+2.00%) |
Nov 18, 2019 | 0.8921 | 0.8969 | 0.8601 | 0.8922 | 233,029 | +0.03(+3.74%) |
Nov 15, 2019 | 0.8800 | 0.8818 | 0.8370 | 0.8600 | 424,700 | -0.03(-3.11%) |
Nov 14, 2019 | 0.8600 | 0.8984 | 0.8100 | 0.8876 | 496,298 | +0.02(+2.26%) |
Nov 13, 2019 | 0.9100 | 0.9418 | 0.8500 | 0.8680 | 428,401 | -0.04(-4.09%) |
Nov 12, 2019 | 0.9030 | 0.9170 | 0.9000 | 0.9050 | 65,950 | +0.00(+0.44%) |
Nov 11, 2019 | 0.9287 | 0.9287 | 0.8956 | 0.9010 | 60,831 | +0.00(+0.11%) |
Nov 08, 2019 | 0.8910 | 0.9102 | 0.8910 | 0.9000 | 85,600 | +0.00(+0.00%) |
Nov 07, 2019 | 0.9100 | 0.9287 | 0.8900 | 0.9000 | 176,662 | -0.02(-2.16%) |
Nov 06, 2019 | 0.9300 | 0.9300 | 0.9000 | 0.9199 | 106,847 | +0.01(+1.05%) |
Nov 05, 2019 | 0.9200 | 0.9545 | 0.8800 | 0.9103 | 344,578 | +0.02(+2.63%) |
Nov 04, 2019 | 0.9063 | 0.9063 | 0.8700 | 0.8870 | 161,753 | -0.02(-1.99%) |