Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.9851 | 0.9975 | 0.9510 | 0.9850 | 10,606,200 | -0.02(-1.50%) |
Jan 30, 2020 | 0.9700 | 1.010 | 0.9500 | 1.000 | 10,531,966 | +0.03(+3.09%) |
Jan 29, 2020 | 1.030 | 1.030 | 0.9700 | 0.9700 | 24,250,392 | -0.05(-4.90%) |
Jan 28, 2020 | 1.030 | 1.050 | 1.000 | 1.020 | 9,596,954 | +0.01(+0.99%) |
Jan 27, 2020 | 1.000 | 1.040 | 1.000 | 1.010 | 12,692,267 | -0.02(-1.94%) |
Jan 24, 2020 | 1.080 | 1.080 | 1.000 | 1.030 | 14,096,900 | -0.04(-3.74%) |
Jan 23, 2020 | 1.060 | 1.090 | 1.040 | 1.070 | 11,942,737 | -0.02(-1.83%) |
Jan 22, 2020 | 1.100 | 1.110 | 1.060 | 1.090 | 8,495,652 | -0.02(-1.80%) |
Jan 21, 2020 | 1.200 | 1.210 | 1.100 | 1.110 | 21,086,180 | -0.11(-9.02%) |
Jan 17, 2020 | 1.310 | 1.320 | 1.220 | 1.220 | 7,965,400 | -0.07(-5.43%) |
Jan 16, 2020 | 1.330 | 1.360 | 1.280 | 1.290 | 7,107,883 | -0.02(-1.53%) |
Jan 15, 2020 | 1.340 | 1.340 | 1.290 | 1.310 | 5,694,056 | -0.03(-2.24%) |
Jan 14, 2020 | 1.290 | 1.370 | 1.260 | 1.340 | 8,720,422 | +0.04(+3.08%) |
Jan 13, 2020 | 1.230 | 1.310 | 1.170 | 1.300 | 15,541,394 | +0.06(+4.84%) |
Jan 10, 2020 | 1.360 | 1.360 | 1.170 | 1.240 | 16,297,400 | -0.14(-10.14%) |
Jan 09, 2020 | 1.430 | 1.450 | 1.320 | 1.380 | 14,342,097 | -0.10(-6.76%) |
Jan 08, 2020 | 1.620 | 1.630 | 1.450 | 1.480 | 11,966,134 | -0.14(-8.64%) |
Jan 07, 2020 | 1.560 | 1.620 | 1.520 | 1.620 | 10,390,095 | +0.00(+0.00%) |
Jan 06, 2020 | 1.670 | 1.680 | 1.580 | 1.620 | 14,345,262 | +0.08(+5.19%) |
Jan 03, 2020 | 1.500 | 1.650 | 1.470 | 1.540 | 18,554,100 | +0.12(+8.45%) |
Jan 02, 2020 | 1.460 | 1.460 | 1.380 | 1.420 | 9,778,657 | +0.01(+0.71%) |
Dec 31, 2019 | 1.370 | 1.460 | 1.350 | 1.410 | 15,228,800 | +0.01(+0.71%) |
Dec 30, 2019 | 1.400 | 1.430 | 1.380 | 1.400 | 10,830,355 | +0.01(+0.72%) |
Dec 27, 2019 | 1.440 | 1.450 | 1.370 | 1.390 | 10,068,000 | -0.04(-2.80%) |
Dec 26, 2019 | 1.410 | 1.450 | 1.400 | 1.430 | 5,589,287 | +0.04(+2.88%) |
Dec 24, 2019 | 1.410 | 1.430 | 1.370 | 1.390 | 5,209,200 | +0.02(+1.46%) |
Dec 23, 2019 | 1.380 | 1.420 | 1.320 | 1.370 | 13,334,236 | +0.02(+1.48%) |
Dec 20, 2019 | 1.440 | 1.450 | 1.320 | 1.350 | 34,391,500 | -0.09(-6.25%) |
Dec 19, 2019 | 1.430 | 1.480 | 1.400 | 1.440 | 22,008,756 | +0.03(+2.13%) |
Dec 18, 2019 | 1.380 | 1.530 | 1.380 | 1.410 | 22,203,938 | +0.01(+0.71%) |
Dec 17, 2019 | 1.320 | 1.430 | 1.310 | 1.400 | 16,114,774 | +0.11(+8.53%) |
Dec 16, 2019 | 1.270 | 1.350 | 1.270 | 1.290 | 16,698,645 | +0.03(+2.38%) |
Dec 13, 2019 | 1.250 | 1.280 | 1.200 | 1.260 | 11,970,300 | +0.02(+1.61%) |
Dec 12, 2019 | 1.110 | 1.260 | 1.100 | 1.240 | 19,552,692 | +0.14(+12.73%) |
Dec 11, 2019 | 1.100 | 1.140 | 1.090 | 1.100 | 6,409,876 | +0.00(+0.00%) |
Dec 10, 2019 | 1.080 | 1.130 | 1.080 | 1.100 | 10,472,557 | +0.01(+0.92%) |
Dec 09, 2019 | 1.020 | 1.100 | 1.020 | 1.090 | 12,689,709 | +0.06(+5.83%) |
Dec 06, 2019 | 1.000 | 1.060 | 1.000 | 1.030 | 13,096,600 | +0.02(+1.98%) |
Dec 05, 2019 | 1.010 | 1.030 | 0.9800 | 1.010 | 9,689,773 | +0.00(+0.00%) |
Dec 04, 2019 | 0.9900 | 1.020 | 0.9800 | 1.010 | 8,913,537 | +0.04(+4.12%) |
Dec 03, 2019 | 0.9752 | 1.000 | 0.9200 | 0.9700 | 10,425,237 | -0.00(-0.28%) |
Dec 02, 2019 | 1.000 | 1.010 | 0.9600 | 0.9727 | 9,905,657 | -0.01(-1.40%) |
Nov 29, 2019 | 1.000 | 1.010 | 0.9865 | 0.9865 | 5,523,500 | -0.03(-3.28%) |
Nov 27, 2019 | 1.010 | 1.020 | 1.000 | 1.020 | 4,585,200 | +0.00(+0.00%) |
Nov 26, 2019 | 1.020 | 1.020 | 0.9800 | 1.020 | 9,925,994 | +0.00(+0.00%) |
Nov 25, 2019 | 1.010 | 1.020 | 0.9500 | 1.020 | 11,345,819 | +0.00(+0.00%) |
Nov 22, 2019 | 1.010 | 1.030 | 1.000 | 1.020 | 4,405,000 | +0.01(+0.99%) |
Nov 21, 2019 | 1.030 | 1.040 | 1.000 | 1.010 | 6,157,658 | -0.01(-0.98%) |
Nov 20, 2019 | 1.020 | 1.030 | 0.9900 | 1.020 | 7,775,237 | +0.01(+0.99%) |
Nov 19, 2019 | 1.030 | 1.040 | 1.000 | 1.010 | 9,915,487 | -0.04(-3.81%) |
Nov 18, 2019 | 1.050 | 1.060 | 1.020 | 1.050 | 7,710,299 | -0.01(-0.94%) |
Nov 15, 2019 | 1.080 | 1.080 | 1.020 | 1.060 | 8,085,000 | +0.00(+0.00%) |
Nov 14, 2019 | 1.070 | 1.100 | 1.050 | 1.060 | 7,416,161 | -0.01(-0.93%) |
Nov 13, 2019 | 1.060 | 1.090 | 1.050 | 1.070 | 8,817,498 | +0.00(+0.00%) |
Nov 12, 2019 | 1.110 | 1.110 | 1.050 | 1.070 | 9,546,841 | -0.02(-1.83%) |
Nov 11, 2019 | 1.090 | 1.130 | 1.080 | 1.090 | 9,796,446 | -0.03(-2.68%) |
Nov 08, 2019 | 1.040 | 1.120 | 1.030 | 1.120 | 12,566,900 | +0.05(+4.67%) |
Nov 07, 2019 | 1.070 | 1.080 | 1.040 | 1.070 | 10,737,898 | +0.07(+7.00%) |
Nov 06, 2019 | 1.040 | 1.080 | 1.000 | 1.000 | 13,320,583 | -0.05(-4.76%) |
Nov 05, 2019 | 1.070 | 1.090 | 1.030 | 1.050 | 11,515,023 | +0.00(+0.00%) |
Nov 04, 2019 | 1.090 | 1.120 | 1.040 | 1.050 | 18,765,686 | -0.02(-1.87%) |