Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.630 | 1.650 | 1.580 | 1.580 | 334,200 | -0.03(-1.86%) |
Dec 30, 2019 | 1.670 | 1.680 | 1.580 | 1.610 | 276,001 | -0.03(-1.83%) |
Dec 27, 2019 | 1.600 | 1.650 | 1.560 | 1.640 | 618,900 | +0.04(+2.50%) |
Dec 26, 2019 | 1.660 | 1.720 | 1.550 | 1.600 | 521,176 | -0.04(-2.44%) |
Dec 24, 2019 | 1.460 | 1.690 | 1.460 | 1.640 | 743,900 | +0.20(+13.89%) |
Dec 23, 2019 | 1.310 | 1.510 | 1.300 | 1.440 | 817,718 | +0.12(+9.09%) |
Dec 20, 2019 | 1.280 | 1.340 | 1.270 | 1.320 | 351,200 | +0.02(+1.54%) |
Dec 19, 2019 | 1.260 | 1.360 | 1.260 | 1.300 | 316,464 | +0.03(+2.36%) |
Dec 18, 2019 | 1.340 | 1.350 | 1.150 | 1.270 | 2,001,413 | -0.15(-10.56%) |
Dec 17, 2019 | 1.520 | 1.590 | 1.390 | 1.420 | 650,255 | -0.09(-5.96%) |
Dec 16, 2019 | 1.500 | 1.680 | 1.430 | 1.510 | 1,155,291 | +0.01(+0.67%) |
Dec 13, 2019 | 1.590 | 1.930 | 1.430 | 1.500 | 4,179,200 | -0.03(-1.96%) |
Dec 12, 2019 | 1.210 | 1.540 | 1.210 | 1.530 | 2,963,910 | +0.32(+26.45%) |
Dec 11, 2019 | 0.9900 | 1.350 | 0.9561 | 1.210 | 2,914,161 | +0.22(+22.36%) |
Dec 10, 2019 | 0.9319 | 0.9950 | 0.9147 | 0.9889 | 512,567 | +0.10(+11.74%) |
Dec 09, 2019 | 0.9300 | 0.9999 | 0.8600 | 0.8850 | 604,388 | -0.05(-4.84%) |
Dec 06, 2019 | 0.9605 | 0.9605 | 0.9300 | 0.9300 | 123,400 | -0.03(-3.12%) |
Dec 05, 2019 | 0.9400 | 0.9900 | 0.9000 | 0.9600 | 281,134 | +0.04(+4.35%) |
Dec 04, 2019 | 0.9100 | 0.9560 | 0.9100 | 0.9200 | 133,596 | -0.03(-2.66%) |
Dec 03, 2019 | 0.9935 | 0.9935 | 0.9100 | 0.9451 | 216,243 | -0.02(-2.57%) |
Dec 02, 2019 | 0.9700 | 0.9900 | 0.9100 | 0.9700 | 559,951 | +0.02(+2.11%) |
Nov 29, 2019 | 0.9000 | 0.9700 | 0.8620 | 0.9500 | 318,900 | +0.06(+6.74%) |
Nov 27, 2019 | 0.8700 | 0.9850 | 0.8400 | 0.8900 | 1,062,000 | +0.09(+11.33%) |
Nov 26, 2019 | 0.7600 | 0.8170 | 0.7600 | 0.7994 | 213,283 | +0.04(+5.18%) |
Nov 25, 2019 | 0.7000 | 0.8020 | 0.7000 | 0.7600 | 182,014 | +0.03(+4.22%) |
Nov 22, 2019 | 0.7100 | 0.7480 | 0.7100 | 0.7292 | 92,200 | +0.00(+0.50%) |
Nov 21, 2019 | 0.7279 | 0.7399 | 0.7251 | 0.7256 | 30,263 | -0.00(-0.60%) |
Nov 20, 2019 | 0.7200 | 0.7597 | 0.7200 | 0.7300 | 82,692 | -0.00(-0.01%) |
Nov 19, 2019 | 0.7407 | 0.7431 | 0.7101 | 0.7301 | 106,055 | +0.01(+1.21%) |
Nov 18, 2019 | 0.7300 | 0.7495 | 0.7200 | 0.7214 | 80,254 | -0.00(-0.08%) |
Nov 15, 2019 | 0.7379 | 0.7500 | 0.7000 | 0.7220 | 58,800 | -0.02(-2.17%) |
Nov 14, 2019 | 0.7570 | 0.7630 | 0.7380 | 0.7380 | 73,000 | -0.03(-3.29%) |
Nov 13, 2019 | 0.7700 | 0.7730 | 0.7500 | 0.7631 | 46,367 | +0.01(+1.48%) |
Nov 12, 2019 | 0.7520 | 0.7770 | 0.7509 | 0.7520 | 107,298 | +0.00(+0.15%) |
Nov 11, 2019 | 0.7520 | 0.7612 | 0.7500 | 0.7509 | 51,838 | -0.01(-0.99%) |
Nov 08, 2019 | 0.7900 | 0.7900 | 0.7501 | 0.7584 | 87,800 | -0.00(-0.47%) |
Nov 07, 2019 | 0.7763 | 0.8088 | 0.7521 | 0.7620 | 128,006 | -0.03(-3.54%) |
Nov 06, 2019 | 0.8250 | 0.8250 | 0.7821 | 0.7900 | 76,485 | -0.01(-1.62%) |
Nov 05, 2019 | 0.8160 | 0.8160 | 0.7500 | 0.8030 | 127,114 | +0.00(+0.12%) |
Nov 04, 2019 | 0.8016 | 0.8199 | 0.8016 | 0.8020 | 80,092 | +0.00(+0.05%) |
Nov 01, 2019 | 0.7802 | 0.8051 | 0.7802 | 0.8016 | 74,600 | +0.02(+2.64%) |
Oct 31, 2019 | 0.7729 | 0.7880 | 0.7600 | 0.7810 | 28,146 | +0.00(+0.40%) |
Oct 30, 2019 | 0.7813 | 0.7899 | 0.7500 | 0.7779 | 33,187 | -0.01(-0.92%) |
Oct 29, 2019 | 0.8090 | 0.8090 | 0.7710 | 0.7851 | 57,871 | -0.01(-1.25%) |
Oct 28, 2019 | 0.8100 | 0.8100 | 0.7800 | 0.7950 | 30,122 | +0.01(+0.98%) |
Oct 25, 2019 | 0.7850 | 0.7899 | 0.7700 | 0.7873 | 61,500 | +0.02(+2.23%) |
Oct 24, 2019 | 0.7800 | 0.7937 | 0.7700 | 0.7701 | 111,868 | -0.01(-1.27%) |
Oct 23, 2019 | 0.7879 | 0.7960 | 0.7710 | 0.7800 | 65,253 | -0.01(-1.52%) |
Oct 22, 2019 | 0.7920 | 0.8173 | 0.7920 | 0.7920 | 66,922 | +0.00(+0.00%) |
Oct 21, 2019 | 0.8000 | 0.8197 | 0.7900 | 0.7920 | 80,478 | -0.03(-3.33%) |
Oct 18, 2019 | 0.8200 | 0.8300 | 0.7930 | 0.8193 | 54,900 | +0.03(+3.58%) |
Oct 17, 2019 | 0.8163 | 0.8237 | 0.7875 | 0.7910 | 44,475 | -0.03(-3.10%) |
Oct 16, 2019 | 0.8000 | 0.8400 | 0.7650 | 0.8163 | 252,735 | +0.05(+6.97%) |
Oct 15, 2019 | 0.7372 | 0.7876 | 0.7300 | 0.7631 | 38,964 | +0.01(+0.94%) |
Oct 14, 2019 | 0.7707 | 0.7995 | 0.7500 | 0.7560 | 64,451 | -0.02(-2.82%) |
Oct 11, 2019 | 0.7879 | 0.7879 | 0.7410 | 0.7779 | 50,600 | +0.03(+3.72%) |
Oct 10, 2019 | 0.7718 | 0.7718 | 0.7412 | 0.7500 | 69,834 | -0.00(-0.33%) |
Oct 09, 2019 | 0.7708 | 0.7781 | 0.7525 | 0.7525 | 33,880 | -0.02(-2.46%) |
Oct 08, 2019 | 0.7928 | 0.7928 | 0.7700 | 0.7715 | 49,878 | -0.01(-1.09%) |
Oct 07, 2019 | 0.7743 | 0.8125 | 0.7694 | 0.7800 | 57,916 | -0.00(-0.01%) |
Oct 04, 2019 | 0.8000 | 0.8000 | 0.7610 | 0.7801 | 53,300 | -0.00(-0.19%) |
Oct 03, 2019 | 0.7800 | 0.7979 | 0.7798 | 0.7816 | 44,735 | -0.00(-0.18%) |
Oct 02, 2019 | 0.7945 | 0.7957 | 0.7700 | 0.7830 | 87,065 | -0.03(-3.68%) |