Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.7900 | 0.7900 | 0.7100 | 0.7661 | 631,900 | +0.01(+1.89%) |
Jan 30, 2020 | 0.8040 | 0.8400 | 0.7313 | 0.7519 | 926,879 | -0.05(-6.01%) |
Jan 29, 2020 | 0.8500 | 0.8600 | 0.7880 | 0.8000 | 696,918 | +0.02(+2.56%) |
Jan 28, 2020 | 0.7950 | 0.8299 | 0.7500 | 0.7800 | 404,370 | -0.01(-1.27%) |
Jan 27, 2020 | 0.7900 | 0.8400 | 0.7200 | 0.7900 | 968,721 | +0.01(+1.28%) |
Jan 24, 2020 | 0.7300 | 0.8161 | 0.7005 | 0.7800 | 814,400 | +0.06(+7.59%) |
Jan 23, 2020 | 0.7200 | 0.7590 | 0.7011 | 0.7250 | 616,825 | +0.03(+3.57%) |
Jan 22, 2020 | 0.7100 | 0.7100 | 0.6800 | 0.7000 | 271,338 | +0.01(+1.45%) |
Jan 21, 2020 | 0.7235 | 0.7240 | 0.6900 | 0.6900 | 389,200 | -0.02(-2.82%) |
Jan 17, 2020 | 0.7300 | 0.7470 | 0.6850 | 0.7100 | 913,500 | -0.02(-2.79%) |
Jan 16, 2020 | 0.7549 | 0.7600 | 0.6889 | 0.7304 | 928,681 | -0.02(-2.61%) |
Jan 15, 2020 | 0.7500 | 0.7800 | 0.7400 | 0.7500 | 633,306 | -0.01(-1.39%) |
Jan 14, 2020 | 0.9199 | 0.9199 | 0.7496 | 0.7606 | 1,709,905 | -0.14(-15.97%) |
Jan 13, 2020 | 0.9100 | 0.9299 | 0.8676 | 0.9052 | 471,705 | +0.04(+4.53%) |
Jan 10, 2020 | 0.9700 | 0.9700 | 0.8594 | 0.8660 | 672,100 | -0.10(-9.95%) |
Jan 09, 2020 | 0.9334 | 0.9699 | 0.9032 | 0.9617 | 562,926 | +0.06(+6.27%) |
Jan 08, 2020 | 0.9400 | 0.9599 | 0.8602 | 0.9050 | 1,054,460 | -0.08(-8.59%) |
Jan 07, 2020 | 0.8000 | 1.000 | 0.8000 | 0.9900 | 2,296,477 | +0.19(+23.80%) |
Jan 06, 2020 | 0.7700 | 0.8100 | 0.7300 | 0.7997 | 810,459 | +0.06(+8.27%) |
Jan 03, 2020 | 0.7300 | 0.7500 | 0.6812 | 0.7386 | 822,400 | +0.00(+0.34%) |
Jan 02, 2020 | 0.7900 | 0.8202 | 0.7000 | 0.7361 | 1,059,686 | -0.02(-2.54%) |
Dec 31, 2019 | 0.8300 | 0.8300 | 0.7400 | 0.7553 | 1,766,900 | -0.07(-9.00%) |
Dec 30, 2019 | 0.8000 | 0.8800 | 0.7500 | 0.8300 | 1,988,615 | +0.00(+0.00%) |
Dec 27, 2019 | 0.6300 | 1.100 | 0.6100 | 0.8300 | 12,230,800 | +0.31(+59.62%) |
Dec 26, 2019 | 0.5212 | 0.5300 | 0.5000 | 0.5200 | 846,227 | +0.02(+4.75%) |
Dec 24, 2019 | 0.4800 | 0.5200 | 0.4600 | 0.4964 | 395,000 | +0.01(+1.80%) |
Dec 23, 2019 | 0.5000 | 0.5300 | 0.4624 | 0.4876 | 809,625 | -0.00(-0.85%) |
Dec 20, 2019 | 0.5050 | 0.5430 | 0.4731 | 0.4918 | 920,900 | -0.02(-3.63%) |
Dec 19, 2019 | 0.4200 | 0.5340 | 0.4150 | 0.5103 | 2,410,480 | +0.09(+21.50%) |
Dec 18, 2019 | 0.4600 | 0.4600 | 0.4100 | 0.4200 | 1,199,928 | -0.03(-7.10%) |
Dec 17, 2019 | 0.4538 | 0.4760 | 0.4300 | 0.4521 | 1,559,500 | +0.00(+0.47%) |
Dec 16, 2019 | 0.5600 | 0.5600 | 0.4500 | 0.4500 | 2,438,131 | -0.11(-20.21%) |
Dec 13, 2019 | 0.6100 | 0.6294 | 0.5500 | 0.5640 | 1,358,900 | -0.05(-7.54%) |
Dec 12, 2019 | 0.6500 | 0.6700 | 0.6000 | 0.6100 | 1,292,780 | -0.04(-6.15%) |
Dec 11, 2019 | 0.6100 | 0.6500 | 0.6100 | 0.6500 | 1,203,909 | +0.01(+1.56%) |
Dec 10, 2019 | 0.6500 | 0.6500 | 0.6100 | 0.6400 | 1,155,154 | +0.01(+1.85%) |
Dec 09, 2019 | 0.6490 | 0.6500 | 0.6022 | 0.6284 | 661,401 | +0.00(+0.11%) |
Dec 06, 2019 | 0.6900 | 0.7200 | 0.6111 | 0.6277 | 1,581,600 | -0.10(-14.01%) |
Dec 05, 2019 | 0.7600 | 0.7600 | 0.6800 | 0.7300 | 916,227 | -0.03(-4.06%) |
Dec 04, 2019 | 0.7640 | 0.7860 | 0.7274 | 0.7609 | 928,841 | +0.01(+1.90%) |
Dec 03, 2019 | 0.8000 | 0.8100 | 0.7121 | 0.7467 | 1,582,278 | -0.06(-7.88%) |
Dec 02, 2019 | 0.7614 | 0.8148 | 0.6700 | 0.8106 | 3,675,853 | -0.54(-39.96%) |
Nov 29, 2019 | 1.370 | 1.385 | 1.320 | 1.350 | 137,200 | -0.02(-1.46%) |
Nov 27, 2019 | 1.450 | 1.450 | 1.350 | 1.370 | 314,300 | -0.08(-5.52%) |
Nov 26, 2019 | 1.380 | 1.570 | 1.240 | 1.450 | 827,856 | +0.07(+5.07%) |
Nov 25, 2019 | 1.380 | 1.460 | 1.320 | 1.380 | 401,506 | -0.04(-2.82%) |
Nov 22, 2019 | 1.360 | 1.430 | 1.360 | 1.420 | 182,200 | +0.06(+4.41%) |
Nov 21, 2019 | 1.290 | 1.380 | 1.170 | 1.360 | 843,187 | +0.09(+7.09%) |
Nov 20, 2019 | 1.430 | 1.450 | 1.260 | 1.270 | 645,854 | -0.15(-10.56%) |
Nov 19, 2019 | 1.540 | 1.540 | 1.420 | 1.420 | 415,111 | -0.11(-7.19%) |
Nov 18, 2019 | 1.560 | 1.562 | 1.470 | 1.530 | 284,719 | -0.03(-1.92%) |
Nov 15, 2019 | 1.590 | 1.620 | 1.540 | 1.560 | 198,500 | -0.02(-1.27%) |
Nov 14, 2019 | 1.580 | 1.590 | 1.500 | 1.580 | 258,421 | +0.00(+0.00%) |
Nov 13, 2019 | 1.510 | 1.690 | 1.460 | 1.580 | 474,710 | +0.13(+8.97%) |
Nov 12, 2019 | 1.530 | 1.530 | 1.410 | 1.450 | 324,222 | -0.07(-4.61%) |
Nov 11, 2019 | 1.510 | 1.540 | 1.450 | 1.520 | 225,326 | +0.01(+0.66%) |
Nov 08, 2019 | 1.530 | 1.530 | 1.450 | 1.510 | 230,000 | +0.02(+1.34%) |
Nov 07, 2019 | 1.470 | 1.520 | 1.460 | 1.490 | 230,328 | +0.00(+0.00%) |
Nov 06, 2019 | 1.590 | 1.590 | 1.480 | 1.490 | 400,702 | -0.10(-6.29%) |
Nov 05, 2019 | 1.640 | 1.640 | 1.570 | 1.590 | 281,527 | -0.05(-3.05%) |
Nov 04, 2019 | 1.600 | 1.660 | 1.600 | 1.640 | 248,189 | +0.02(+1.23%) |