Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.250 | 1.250 | 1.240 | 1.240 | 300 | +0.03(+2.69%) |
Jan 30, 2020 | 1.320 | 1.320 | 1.170 | 1.208 | 18,300 | -0.02(-1.24%) |
Jan 29, 2020 | 1.255 | 1.255 | 1.200 | 1.223 | 3,356 | -0.02(-1.40%) |
Jan 28, 2020 | 1.298 | 1.299 | 1.222 | 1.240 | 1,281 | -0.01(-0.80%) |
Jan 27, 2020 | 1.315 | 1.315 | 1.250 | 1.250 | 5,230 | +0.00(+0.20%) |
Jan 24, 2020 | 1.320 | 1.320 | 1.210 | 1.248 | 30,400 | -0.05(-3.59%) |
Jan 23, 2020 | 1.310 | 1.310 | 1.280 | 1.294 | 1,000 | +0.03(+2.07%) |
Jan 22, 2020 | 1.306 | 1.306 | 1.252 | 1.268 | 4,218 | +0.01(+0.49%) |
Jan 21, 2020 | 1.328 | 1.351 | 1.260 | 1.262 | 2,320 | -0.12(-8.59%) |
Jan 17, 2020 | 1.372 | 1.442 | 1.348 | 1.380 | 44,500 | +0.01(+0.86%) |
Jan 16, 2020 | 1.183 | 1.368 | 1.183 | 1.368 | 59,935 | +0.22(+18.97%) |
Jan 15, 2020 | 1.174 | 1.174 | 1.140 | 1.150 | 11,620 | +0.01(+1.20%) |
Jan 14, 2020 | 1.158 | 1.180 | 1.131 | 1.136 | 7,890 | +0.02(+1.46%) |
Jan 13, 2020 | 1.122 | 1.122 | 1.120 | 1.120 | 7,625 | +0.03(+2.75%) |
Jan 10, 2020 | 1.121 | 1.122 | 1.090 | 1.090 | 5,400 | -0.03(-2.65%) |
Jan 09, 2020 | 1.120 | 1.120 | 1.120 | 1.120 | 100 | +0.00(+0.15%) |
Jan 08, 2020 | 1.118 | 1.130 | 1.100 | 1.118 | 3,000 | +0.01(+0.72%) |
Jan 07, 2020 | 1.050 | 1.110 | 1.050 | 1.110 | 3,520 | +0.01(+0.73%) |
Jan 06, 2020 | 1.089 | 1.102 | 1.040 | 1.102 | 23,996 | +0.04(+3.38%) |
Jan 03, 2020 | 1.050 | 1.070 | 1.050 | 1.066 | 5,800 | +0.05(+4.96%) |
Jan 02, 2020 | 1.080 | 1.080 | 0.9811 | 1.016 | 2,850 | +0.03(+3.44%) |
Dec 31, 2019 | 0.8755 | 1.010 | 0.8755 | 0.9818 | 35,600 | -0.06(-5.98%) |
Dec 30, 2019 | 1.065 | 1.065 | 0.9882 | 1.044 | 5,813 | +0.03(+3.33%) |
Dec 27, 2019 | 0.9848 | 1.030 | 0.9755 | 1.010 | 12,200 | +0.10(+10.44%) |
Dec 26, 2019 | 1.090 | 1.090 | 0.9150 | 0.9150 | 758 | -0.10(-10.29%) |
Dec 24, 2019 | 1.036 | 1.036 | 0.9670 | 1.020 | 800 | +0.02(+2.00%) |
Dec 23, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 1,090 | +0.00(+0.00%) |
Dec 20, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 3,300 | -0.05(-4.44%) |
Dec 19, 2019 | 1.054 | 1.054 | 1.003 | 1.046 | 3,800 | -0.00(-0.14%) |
Dec 18, 2019 | 1.040 | 1.048 | 1.000 | 1.048 | 4,201 | -0.00(-0.28%) |
Dec 17, 2019 | 1.051 | 1.051 | 1.051 | 1.051 | 200 | +0.00(+0.09%) |
Dec 16, 2019 | 1.050 | 1.050 | 1.050 | 90 | +0.00(+0.00%) | |
Dec 13, 2019 | 1.000 | 1.050 | 1.000 | 1.050 | 900 | -0.01(-0.94%) |
Dec 12, 2019 | 1.110 | 1.110 | 0.9964 | 1.060 | 20,000 | +0.01(+1.15%) |
Dec 11, 2019 | 1.100 | 1.100 | 1.000 | 1.048 | 14,900 | -0.01(-1.13%) |
Dec 10, 2019 | 1.083 | 1.083 | 1.000 | 1.060 | 11,150 | +0.05(+5.13%) |
Dec 09, 2019 | 1.067 | 1.068 | 1.008 | 1.008 | 7,800 | -0.05(-4.88%) |
Dec 06, 2019 | 1.013 | 1.060 | 1.013 | 1.060 | 17,200 | +0.05(+4.95%) |
Dec 05, 2019 | 1.036 | 1.036 | 0.9966 | 1.010 | 12,870 | -0.05(-4.35%) |
Dec 04, 2019 | 1.100 | 1.100 | 0.9939 | 1.056 | 4,475 | +0.10(+10.31%) |
Dec 03, 2019 | 1.055 | 1.055 | 0.9572 | 0.9572 | 1,810 | -0.08(-7.96%) |
Dec 02, 2019 | 1.060 | 1.060 | 0.9580 | 1.040 | 11,900 | +0.07(+7.01%) |
Nov 29, 2019 | 0.9413 | 0.9719 | 0.9338 | 0.9719 | 2,900 | +0.00(+0.31%) |
Nov 27, 2019 | 1.040 | 1.040 | 0.9571 | 0.9689 | 10,300 | -0.03(-2.62%) |
Nov 26, 2019 | 0.9766 | 0.9950 | 0.9500 | 0.9950 | 30,552 | +0.01(+0.51%) |
Nov 25, 2019 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 30,073 | +0.02(+1.56%) |
Nov 22, 2019 | 0.9024 | 0.9748 | 0.9024 | 0.9748 | 800 | -0.01(-0.73%) |
Nov 21, 2019 | 1.020 | 1.020 | 0.9820 | 0.9820 | 200 | +0.02(+2.33%) |
Nov 20, 2019 | 0.9900 | 0.9900 | 0.9596 | 0.9596 | 17,050 | -0.05(-5.25%) |
Nov 19, 2019 | 1.001 | 1.062 | 0.9901 | 1.013 | 6,455 | -0.02(-1.69%) |
Nov 18, 2019 | 1.000 | 1.030 | 1.000 | 1.030 | 1,100 | -0.02(-2.17%) |
Nov 15, 2019 | 1.046 | 1.053 | 1.046 | 1.053 | 600 | +0.02(+2.24%) |
Nov 14, 2019 | 1.020 | 1.030 | 1.020 | 1.030 | 350 | +0.05(+4.78%) |
Nov 13, 2019 | 1.044 | 1.044 | 0.9800 | 0.9830 | 6,100 | -0.05(-4.56%) |
Nov 12, 2019 | 1.046 | 1.046 | 1.000 | 1.030 | 12,600 | -0.00(-0.11%) |
Nov 11, 2019 | 1.091 | 1.091 | 1.031 | 1.031 | 600 | -0.01(-1.42%) |
Nov 08, 2019 | 1.083 | 1.083 | 1.000 | 1.046 | 7,600 | -0.01(-1.33%) |
Nov 07, 2019 | 0.9893 | 1.060 | 0.9893 | 1.060 | 12,800 | +0.09(+9.28%) |
Nov 06, 2019 | 1.020 | 1.020 | 0.9588 | 0.9700 | 2,415 | -0.01(-0.75%) |
Nov 05, 2019 | 0.9746 | 0.9773 | 0.9746 | 0.9773 | 1,471 | -0.01(-0.63%) |
Nov 04, 2019 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | 201 | +0.03(+2.74%) |