Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.020 | 1.040 | 0.9800 | 0.9800 | 76,300 | -0.03(-2.97%) |
Dec 30, 2019 | 0.9800 | 1.020 | 0.9800 | 1.010 | 50,938 | +0.02(+1.93%) |
Dec 27, 2019 | 1.000 | 1.030 | 0.9859 | 0.9909 | 27,600 | -0.02(-2.33%) |
Dec 26, 2019 | 1.000 | 1.042 | 0.9861 | 1.014 | 15,980 | -0.01(-0.54%) |
Dec 24, 2019 | 1.000 | 1.040 | 0.9800 | 1.020 | 20,200 | +0.00(+0.00%) |
Dec 23, 2019 | 1.020 | 1.040 | 0.9600 | 1.020 | 13,523 | +0.00(+0.03%) |
Dec 20, 2019 | 0.9700 | 1.040 | 0.9600 | 1.020 | 330,200 | +0.05(+5.12%) |
Dec 19, 2019 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 15,039 | +0.00(+0.00%) |
Dec 18, 2019 | 0.9600 | 0.9750 | 0.9300 | 0.9700 | 87,357 | +0.00(+0.00%) |
Dec 17, 2019 | 0.9904 | 0.9904 | 0.9675 | 0.9700 | 55,970 | -0.02(-2.06%) |
Dec 16, 2019 | 1.060 | 1.060 | 0.9857 | 0.9904 | 65,765 | -0.02(-1.94%) |
Dec 13, 2019 | 1.010 | 1.030 | 0.9915 | 1.010 | 25,100 | +0.00(+0.03%) |
Dec 12, 2019 | 1.010 | 1.030 | 1.000 | 1.010 | 83,652 | -0.01(-1.01%) |
Dec 11, 2019 | 1.040 | 1.050 | 1.009 | 1.020 | 91,081 | -0.02(-1.92%) |
Dec 10, 2019 | 1.040 | 1.050 | 1.030 | 1.040 | 16,197 | -0.01(-0.95%) |
Dec 09, 2019 | 1.050 | 1.050 | 1.020 | 1.050 | 17,563 | +0.02(+1.94%) |
Dec 06, 2019 | 1.040 | 1.040 | 1.020 | 1.030 | 111,100 | -0.03(-2.83%) |
Dec 05, 2019 | 1.040 | 1.070 | 1.030 | 1.060 | 89,555 | +0.03(+2.91%) |
Dec 04, 2019 | 1.090 | 1.100 | 1.030 | 1.030 | 261,975 | -0.07(-6.36%) |
Dec 03, 2019 | 1.090 | 1.100 | 1.040 | 1.100 | 71,572 | +0.02(+1.85%) |
Dec 02, 2019 | 1.110 | 1.120 | 1.080 | 1.080 | 23,324 | -0.03(-2.70%) |
Nov 29, 2019 | 1.100 | 1.150 | 1.090 | 1.110 | 58,000 | +0.04(+3.26%) |
Nov 27, 2019 | 1.110 | 1.120 | 1.075 | 1.075 | 115,000 | -0.03(-2.27%) |
Nov 26, 2019 | 1.100 | 1.150 | 1.090 | 1.100 | 154,199 | +0.02(+1.85%) |
Nov 25, 2019 | 1.110 | 1.190 | 1.070 | 1.080 | 500,815 | +0.08(+8.00%) |
Nov 22, 2019 | 1.040 | 1.040 | 0.9800 | 1.000 | 169,500 | -0.03(-2.91%) |
Nov 21, 2019 | 1.020 | 1.050 | 1.000 | 1.030 | 97,188 | +0.03(+3.00%) |
Nov 20, 2019 | 1.010 | 1.070 | 0.9900 | 1.000 | 136,856 | -0.03(-2.91%) |
Nov 19, 2019 | 1.020 | 1.080 | 1.012 | 1.030 | 87,068 | -0.01(-0.96%) |
Nov 18, 2019 | 1.080 | 1.120 | 1.000 | 1.040 | 61,577 | -0.02(-1.89%) |
Nov 15, 2019 | 0.9600 | 1.120 | 0.9044 | 1.060 | 679,200 | +0.11(+11.58%) |
Nov 14, 2019 | 0.9655 | 0.9900 | 0.9020 | 0.9500 | 130,245 | -0.02(-1.96%) |
Nov 13, 2019 | 0.9300 | 1.010 | 0.9300 | 0.9690 | 119,889 | -0.04(-4.06%) |
Nov 12, 2019 | 1.020 | 1.110 | 0.9600 | 1.010 | 357,380 | -0.16(-13.68%) |
Nov 11, 2019 | 0.9500 | 1.190 | 0.9000 | 1.170 | 860,817 | +0.12(+11.43%) |
Nov 08, 2019 | 1.290 | 1.480 | 0.9661 | 1.050 | 12,650,501 | +0.20(+23.53%) |
Nov 07, 2019 | 0.9000 | 0.9000 | 0.7790 | 0.8500 | 39,787 | -0.09(-9.57%) |
Nov 06, 2019 | 0.8868 | 0.9400 | 0.8751 | 0.9400 | 3,582 | +0.01(+1.00%) |
Nov 05, 2019 | 0.9600 | 0.9650 | 0.9040 | 0.9307 | 15,323 | -0.02(-2.54%) |
Nov 04, 2019 | 0.9500 | 0.9600 | 0.9500 | 0.9550 | 9,927 | -0.01(-0.52%) |
Nov 01, 2019 | 0.8700 | 0.9600 | 0.8500 | 0.9600 | 12,100 | +0.06(+7.02%) |
Oct 31, 2019 | 0.9501 | 0.9900 | 0.8426 | 0.8970 | 40,078 | -0.09(-9.39%) |
Oct 30, 2019 | 0.9900 | 0.9900 | 0.9000 | 0.9900 | 14,018 | +0.02(+2.06%) |
Oct 29, 2019 | 0.9900 | 1.000 | 0.9068 | 0.9700 | 7,485 | -0.02(-2.02%) |
Oct 28, 2019 | 0.9066 | 1.010 | 0.9020 | 0.9900 | 4,877 | +0.00(+0.00%) |
Oct 25, 2019 | 0.9900 | 1.000 | 0.8350 | 0.9900 | 3,500 | -0.01(-1.25%) |
Oct 24, 2019 | 0.9500 | 1.010 | 0.9449 | 1.002 | 81,028 | -0.01(-0.74%) |
Oct 23, 2019 | 0.9700 | 1.010 | 0.9320 | 1.010 | 2,829 | +0.02(+2.19%) |
Oct 22, 2019 | 1.020 | 1.020 | 0.9884 | 0.9884 | 31,861 | -0.02(-2.14%) |
Oct 21, 2019 | 1.040 | 1.040 | 0.9900 | 1.010 | 12,573 | -0.02(-1.94%) |
Oct 18, 2019 | 1.030 | 1.030 | 0.9801 | 1.030 | 12,400 | -0.01(-0.96%) |
Oct 17, 2019 | 1.040 | 1.040 | 1.010 | 1.040 | 4,289 | +0.00(+0.00%) |
Oct 16, 2019 | 1.020 | 1.040 | 1.000 | 1.040 | 9,490 | +0.01(+0.76%) |
Oct 15, 2019 | 1.030 | 1.040 | 0.9800 | 1.032 | 8,251 | +0.00(+0.21%) |
Oct 14, 2019 | 1.010 | 1.040 | 0.9320 | 1.030 | 13,134 | +0.01(+0.98%) |
Oct 11, 2019 | 1.040 | 1.040 | 1.010 | 1.020 | 6,500 | +0.01(+0.99%) |
Oct 10, 2019 | 1.040 | 1.040 | 0.9700 | 1.010 | 10,570 | -0.02(-1.94%) |
Oct 09, 2019 | 1.040 | 1.040 | 0.9720 | 1.030 | 4,595 | -0.02(-1.90%) |
Oct 08, 2019 | 1.000 | 1.060 | 0.9568 | 1.050 | 9,425 | +0.04(+3.96%) |
Oct 07, 2019 | 1.050 | 1.055 | 1.010 | 1.010 | 4,048 | -0.05(-4.71%) |
Oct 04, 2019 | 1.045 | 1.060 | 1.011 | 1.060 | 7,700 | +0.02(+1.91%) |
Oct 03, 2019 | 1.020 | 1.100 | 0.9800 | 1.040 | 8,511 | +0.02(+1.96%) |
Oct 02, 2019 | 1.090 | 1.090 | 1.020 | 1.020 | 14,544 | -0.08(-7.27%) |