Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.8031 | 0.8186 | 0.7551 | 0.7816 | 5,051,284 | -0.04(-4.96%) |
Jan 30, 2020 | 0.8225 | 0.8259 | 0.7644 | 0.8225 | 5,424,723 | -0.00(-0.01%) |
Jan 29, 2020 | 0.8709 | 0.8804 | 0.7838 | 0.8226 | 7,606,168 | -0.05(-5.55%) |
Jan 28, 2020 | 0.8767 | 0.9163 | 0.8709 | 0.8710 | 3,682,142 | +0.01(+0.77%) |
Jan 27, 2020 | 0.8944 | 0.9067 | 0.8367 | 0.8643 | 5,926,386 | -0.07(-7.23%) |
Jan 24, 2020 | 0.9386 | 0.9473 | 0.8902 | 0.9316 | 4,687,916 | -0.01(-0.74%) |
Jan 23, 2020 | 0.9289 | 0.9483 | 0.9096 | 0.9386 | 3,548,674 | +0.00(+0.00%) |
Jan 22, 2020 | 0.9870 | 0.9966 | 0.9289 | 0.9386 | 4,236,858 | -0.04(-3.96%) |
Jan 21, 2020 | 1.026 | 1.026 | 0.9773 | 0.9773 | 2,348,893 | -0.05(-4.72%) |
Jan 17, 2020 | 1.084 | 1.084 | 1.026 | 1.026 | 2,418,729 | -0.04(-3.64%) |
Jan 16, 2020 | 1.084 | 1.113 | 1.055 | 1.064 | 2,505,335 | +0.00(+0.00%) |
Jan 15, 2020 | 1.084 | 1.113 | 1.055 | 1.064 | 2,578,285 | -0.02(-1.79%) |
Jan 14, 2020 | 1.084 | 1.093 | 1.035 | 1.084 | 5,127,215 | -0.03(-2.61%) |
Jan 13, 2020 | 1.113 | 1.122 | 1.055 | 1.113 | 1,761,270 | -0.01(-0.86%) |
Jan 10, 2020 | 1.229 | 1.234 | 1.093 | 1.122 | 3,776,397 | -0.10(-7.94%) |
Jan 09, 2020 | 1.248 | 1.258 | 1.161 | 1.219 | 3,647,094 | -0.04(-3.08%) |
Jan 08, 2020 | 1.413 | 1.422 | 1.219 | 1.258 | 3,185,078 | -0.12(-8.45%) |
Jan 07, 2020 | 1.500 | 1.500 | 1.335 | 1.374 | 4,396,638 | -0.12(-7.79%) |
Jan 06, 2020 | 1.384 | 1.529 | 1.355 | 1.490 | 6,428,126 | +0.16(+12.41%) |
Jan 03, 2020 | 1.326 | 1.326 | 1.258 | 1.326 | 5,301,177 | +0.09(+7.03%) |
Jan 02, 2020 | 1.200 | 1.239 | 1.161 | 1.239 | 4,710,839 | +0.06(+4.92%) |
Dec 31, 2019 | 1.171 | 1.219 | 1.161 | 1.180 | 4,717,474 | +0.01(+0.83%) |
Dec 30, 2019 | 1.219 | 1.248 | 1.171 | 1.171 | 3,964,081 | -0.05(-3.97%) |
Dec 27, 2019 | 1.297 | 1.316 | 1.190 | 1.219 | 4,530,416 | -0.08(-5.97%) |
Dec 26, 2019 | 1.306 | 1.326 | 1.272 | 1.297 | 2,856,975 | +0.03(+2.29%) |
Dec 24, 2019 | 1.171 | 1.306 | 1.171 | 1.268 | 3,674,187 | +0.10(+8.27%) |
Dec 23, 2019 | 1.180 | 1.200 | 1.132 | 1.171 | 4,359,634 | +0.01(+0.83%) |
Dec 20, 2019 | 1.151 | 1.171 | 1.103 | 1.161 | 11,524,518 | +0.02(+1.69%) |
Dec 19, 2019 | 1.045 | 1.180 | 1.045 | 1.142 | 8,116,707 | +0.10(+9.26%) |
Dec 18, 2019 | 0.9096 | 1.064 | 0.8999 | 1.045 | 10,356,595 | +0.14(+15.61%) |
Dec 17, 2019 | 0.9241 | 0.9387 | 0.9028 | 0.9039 | 6,261,078 | -0.01(-0.62%) |
Dec 16, 2019 | 0.8999 | 0.9870 | 0.8999 | 0.9096 | 6,636,435 | +0.01(+0.79%) |
Dec 13, 2019 | 0.9289 | 0.9397 | 0.8709 | 0.9024 | 6,579,681 | -0.03(-2.85%) |
Dec 12, 2019 | 0.9870 | 0.9918 | 0.9289 | 0.9289 | 10,919,769 | -0.07(-6.80%) |
Dec 11, 2019 | 0.9966 | 1.011 | 0.9870 | 0.9966 | 3,533,013 | -0.02(-1.91%) |
Dec 10, 2019 | 1.074 | 1.074 | 0.9579 | 1.016 | 9,193,921 | -0.06(-5.40%) |
Dec 09, 2019 | 1.045 | 1.103 | 1.045 | 1.074 | 4,515,628 | +0.01(+0.91%) |
Dec 06, 2019 | 1.006 | 1.074 | 1.006 | 1.064 | 6,758,677 | +0.02(+1.85%) |
Dec 05, 2019 | 1.045 | 1.055 | 1.016 | 1.045 | 4,662,965 | +0.02(+1.89%) |
Dec 04, 2019 | 1.035 | 1.074 | 1.016 | 1.026 | 7,458,247 | +0.01(+0.95%) |
Dec 03, 2019 | 0.9870 | 1.035 | 0.9773 | 1.016 | 4,301,811 | +0.01(+0.96%) |
Dec 02, 2019 | 1.035 | 1.064 | 0.9870 | 1.006 | 5,194,066 | -0.02(-1.89%) |
Nov 29, 2019 | 1.026 | 1.026 | 0.9870 | 1.026 | 2,036,966 | -0.01(-0.93%) |
Nov 27, 2019 | 1.064 | 1.074 | 1.026 | 1.035 | 2,070,554 | -0.02(-1.83%) |
Nov 26, 2019 | 1.161 | 1.171 | 1.035 | 1.055 | 3,898,467 | -0.10(-8.40%) |
Nov 25, 2019 | 1.026 | 1.180 | 1.026 | 1.151 | 4,196,741 | +0.10(+9.17%) |
Nov 22, 2019 | 1.045 | 1.084 | 1.016 | 1.055 | 2,815,375 | +0.02(+1.87%) |
Nov 21, 2019 | 0.9870 | 1.055 | 0.9676 | 1.035 | 3,952,208 | +0.07(+7.00%) |
Nov 20, 2019 | 1.055 | 1.055 | 0.9676 | 0.9676 | 6,571,381 | -0.05(-4.76%) |
Nov 19, 2019 | 1.045 | 1.055 | 1.006 | 1.016 | 2,349,405 | -0.06(-5.40%) |
Nov 18, 2019 | 1.093 | 1.113 | 1.006 | 1.074 | 3,196,744 | -0.05(-4.31%) |
Nov 15, 2019 | 1.045 | 1.132 | 1.045 | 1.122 | 3,088,004 | +0.10(+9.43%) |
Nov 14, 2019 | 1.122 | 1.151 | 0.9966 | 1.026 | 3,912,160 | -0.09(-7.83%) |
Nov 13, 2019 | 1.132 | 1.137 | 1.074 | 1.113 | 3,324,631 | -0.03(-2.54%) |
Nov 12, 2019 | 1.210 | 1.239 | 1.122 | 1.142 | 4,824,716 | -0.08(-6.35%) |
Nov 11, 2019 | 1.229 | 1.297 | 1.210 | 1.219 | 3,457,304 | -0.04(-3.08%) |
Nov 08, 2019 | 1.258 | 1.306 | 1.229 | 1.258 | 2,896,192 | -0.01(-0.76%) |
Nov 07, 2019 | 1.335 | 1.364 | 1.258 | 1.268 | 2,789,963 | -0.02(-1.50%) |
Nov 06, 2019 | 1.355 | 1.422 | 1.268 | 1.287 | 3,655,298 | -0.10(-6.99%) |
Nov 05, 2019 | 1.490 | 1.500 | 1.374 | 1.384 | 3,917,846 | -0.08(-5.30%) |
Nov 04, 2019 | 1.326 | 1.490 | 1.316 | 1.461 | 6,078,924 | +0.17(+13.53%) |