Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.9600 | 0.9800 | 0.9500 | 0.9500 | 217,500 | -0.01(-1.04%) |
Jan 30, 2020 | 0.9770 | 1.000 | 0.9400 | 0.9600 | 310,938 | -0.03(-3.03%) |
Jan 29, 2020 | 1.040 | 1.050 | 0.9700 | 0.9900 | 814,895 | -0.01(-1.00%) |
Jan 28, 2020 | 0.9600 | 1.020 | 0.9400 | 1.000 | 931,489 | +0.01(+1.01%) |
Jan 27, 2020 | 1.000 | 1.010 | 0.9100 | 0.9900 | 498,814 | -0.01(-1.00%) |
Jan 24, 2020 | 1.040 | 1.040 | 1.000 | 1.000 | 588,000 | -0.04(-3.85%) |
Jan 23, 2020 | 1.060 | 1.100 | 1.000 | 1.040 | 1,541,798 | -0.02(-1.89%) |
Jan 22, 2020 | 1.080 | 1.090 | 1.030 | 1.060 | 1,063,509 | -0.02(-1.85%) |
Jan 21, 2020 | 1.140 | 1.140 | 1.070 | 1.080 | 1,104,812 | -0.06(-5.26%) |
Jan 17, 2020 | 1.140 | 1.180 | 1.110 | 1.140 | 1,416,200 | +0.01(+0.88%) |
Jan 16, 2020 | 1.170 | 1.180 | 1.130 | 1.130 | 403,588 | -0.04(-3.42%) |
Jan 15, 2020 | 1.210 | 1.210 | 1.170 | 1.170 | 214,730 | -0.04(-3.31%) |
Jan 14, 2020 | 1.150 | 1.270 | 1.130 | 1.210 | 957,914 | +0.07(+6.14%) |
Jan 13, 2020 | 1.210 | 1.230 | 1.130 | 1.140 | 383,205 | -0.06(-5.00%) |
Jan 10, 2020 | 1.240 | 1.240 | 1.190 | 1.200 | 284,200 | -0.05(-4.00%) |
Jan 09, 2020 | 1.280 | 1.290 | 1.240 | 1.250 | 422,827 | -0.04(-3.10%) |
Jan 08, 2020 | 1.480 | 2.040 | 1.200 | 1.290 | 6,218,004 | -0.06(-4.44%) |
Jan 07, 2020 | 1.340 | 1.420 | 1.310 | 1.350 | 220,904 | -0.06(-4.26%) |
Jan 06, 2020 | 1.240 | 1.430 | 1.230 | 1.410 | 354,382 | +0.16(+12.80%) |
Jan 03, 2020 | 1.280 | 1.300 | 1.220 | 1.250 | 128,600 | +0.00(+0.00%) |
Jan 02, 2020 | 1.260 | 1.280 | 1.200 | 1.250 | 169,434 | +0.00(+0.00%) |
Dec 31, 2019 | 1.340 | 1.340 | 1.210 | 1.250 | 235,700 | -0.06(-4.58%) |
Dec 30, 2019 | 1.220 | 1.350 | 1.200 | 1.310 | 655,834 | +0.09(+7.38%) |
Dec 27, 2019 | 1.150 | 1.235 | 1.110 | 1.220 | 705,400 | +0.06(+5.17%) |
Dec 26, 2019 | 1.170 | 1.170 | 1.130 | 1.160 | 146,110 | -0.02(-1.69%) |
Dec 24, 2019 | 1.170 | 1.180 | 1.150 | 1.180 | 92,900 | +0.01(+0.85%) |
Dec 23, 2019 | 1.180 | 1.200 | 1.160 | 1.170 | 101,929 | -0.03(-2.50%) |
Dec 20, 2019 | 1.200 | 1.200 | 1.170 | 1.200 | 66,200 | +0.00(+0.00%) |
Dec 19, 2019 | 1.180 | 1.200 | 1.170 | 1.200 | 110,055 | +0.01(+0.84%) |
Dec 18, 2019 | 1.180 | 1.190 | 1.160 | 1.190 | 131,047 | -0.01(-0.83%) |
Dec 17, 2019 | 1.180 | 1.240 | 1.170 | 1.200 | 214,597 | +0.02(+1.69%) |
Dec 16, 2019 | 1.150 | 1.240 | 1.150 | 1.180 | 257,256 | +0.01(+0.85%) |
Dec 13, 2019 | 1.200 | 1.210 | 1.160 | 1.170 | 122,400 | -0.03(-2.50%) |
Dec 12, 2019 | 1.160 | 1.230 | 1.150 | 1.200 | 461,974 | +0.06(+5.26%) |
Dec 11, 2019 | 1.160 | 1.190 | 1.120 | 1.140 | 269,616 | -0.01(-0.87%) |
Dec 10, 2019 | 1.150 | 1.190 | 1.140 | 1.150 | 202,147 | -0.01(-0.86%) |
Dec 09, 2019 | 1.170 | 1.170 | 1.100 | 1.160 | 348,271 | -0.01(-0.85%) |
Dec 06, 2019 | 1.170 | 1.200 | 1.170 | 1.170 | 327,900 | +0.01(+0.86%) |
Dec 05, 2019 | 1.300 | 1.330 | 1.150 | 1.160 | 1,205,246 | -0.13(-10.08%) |
Dec 04, 2019 | 1.220 | 1.320 | 1.200 | 1.290 | 578,201 | +0.05(+4.45%) |
Dec 03, 2019 | 1.150 | 1.290 | 1.150 | 1.235 | 727,498 | +0.08(+6.47%) |
Dec 02, 2019 | 1.160 | 1.190 | 1.140 | 1.160 | 131,689 | -0.02(-1.69%) |
Nov 29, 2019 | 1.200 | 1.220 | 1.140 | 1.180 | 156,300 | -0.02(-1.26%) |
Nov 27, 2019 | 1.250 | 1.250 | 1.190 | 1.195 | 388,300 | -0.04(-3.63%) |
Nov 26, 2019 | 1.180 | 1.260 | 1.180 | 1.240 | 629,153 | +0.08(+6.90%) |
Nov 25, 2019 | 1.140 | 1.190 | 1.110 | 1.160 | 231,364 | -0.02(-1.69%) |
Nov 22, 2019 | 1.160 | 1.260 | 1.100 | 1.180 | 430,400 | -0.04(-3.28%) |
Nov 21, 2019 | 1.390 | 1.410 | 1.170 | 1.220 | 1,306,423 | -0.09(-6.87%) |
Nov 20, 2019 | 1.350 | 1.420 | 1.310 | 1.310 | 1,253,771 | -0.02(-1.50%) |
Nov 19, 2019 | 1.360 | 1.390 | 1.300 | 1.330 | 1,009,736 | -0.02(-1.48%) |
Nov 18, 2019 | 1.410 | 1.464 | 1.300 | 1.350 | 181,950 | -0.05(-3.57%) |
Nov 15, 2019 | 1.470 | 1.510 | 1.400 | 1.400 | 166,100 | -0.08(-5.41%) |
Nov 14, 2019 | 1.490 | 1.520 | 1.450 | 1.480 | 97,633 | -0.02(-1.33%) |
Nov 13, 2019 | 1.600 | 1.605 | 1.420 | 1.500 | 514,318 | -0.11(-6.83%) |
Nov 12, 2019 | 1.770 | 1.775 | 1.550 | 1.610 | 328,718 | -0.14(-8.00%) |
Nov 11, 2019 | 1.810 | 1.910 | 1.710 | 1.750 | 481,663 | +0.03(+1.74%) |
Nov 08, 2019 | 1.800 | 1.810 | 1.650 | 1.720 | 284,700 | -0.07(-3.91%) |
Nov 07, 2019 | 1.880 | 1.880 | 1.780 | 1.790 | 150,344 | -0.09(-4.79%) |
Nov 06, 2019 | 1.900 | 1.930 | 1.800 | 1.880 | 199,859 | -0.01(-0.53%) |
Nov 05, 2019 | 1.950 | 2.000 | 1.850 | 1.890 | 406,451 | -0.06(-3.08%) |
Nov 04, 2019 | 2.090 | 2.090 | 1.850 | 1.950 | 478,520 | -0.08(-3.94%) |