Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.7800 | 0.7896 | 0.7425 | 0.7450 | 7,333,200 | -0.04(-4.78%) |
Jan 30, 2020 | 0.7910 | 0.8000 | 0.7647 | 0.7824 | 3,835,578 | -0.02(-2.20%) |
Jan 29, 2020 | 0.8100 | 0.8200 | 0.7900 | 0.8000 | 3,010,990 | -0.00(-0.49%) |
Jan 28, 2020 | 0.8000 | 0.8197 | 0.7647 | 0.8039 | 5,570,891 | +0.01(+1.76%) |
Jan 27, 2020 | 0.7800 | 0.7900 | 0.7600 | 0.7900 | 5,012,719 | -0.01(-0.85%) |
Jan 24, 2020 | 0.8150 | 0.8150 | 0.7800 | 0.7968 | 5,936,400 | -0.02(-2.13%) |
Jan 23, 2020 | 0.7900 | 0.8200 | 0.7837 | 0.8141 | 5,956,598 | +0.02(+3.05%) |
Jan 22, 2020 | 0.8100 | 0.8200 | 0.7800 | 0.7900 | 7,012,351 | -0.02(-1.88%) |
Jan 21, 2020 | 0.8390 | 0.8410 | 0.7942 | 0.8051 | 6,452,584 | -0.04(-5.18%) |
Jan 17, 2020 | 0.8611 | 0.8692 | 0.8354 | 0.8491 | 5,620,400 | +0.01(+0.84%) |
Jan 16, 2020 | 0.7800 | 0.8648 | 0.7500 | 0.8420 | 14,701,664 | +0.07(+9.35%) |
Jan 15, 2020 | 0.8100 | 0.8200 | 0.7600 | 0.7700 | 13,999,953 | -0.03(-3.74%) |
Jan 14, 2020 | 0.8600 | 0.8700 | 0.7817 | 0.7999 | 16,692,703 | -0.05(-5.89%) |
Jan 13, 2020 | 0.9900 | 0.9900 | 0.8200 | 0.8500 | 24,441,524 | -0.16(-15.84%) |
Jan 10, 2020 | 1.080 | 1.080 | 1.000 | 1.010 | 8,030,900 | -0.06(-5.61%) |
Jan 09, 2020 | 1.180 | 1.190 | 1.050 | 1.070 | 14,700,917 | -0.13(-10.83%) |
Jan 08, 2020 | 1.180 | 1.250 | 1.150 | 1.200 | 9,706,744 | +0.02(+1.69%) |
Jan 07, 2020 | 1.120 | 1.180 | 1.110 | 1.180 | 7,821,872 | +0.06(+5.36%) |
Jan 06, 2020 | 1.080 | 1.130 | 1.080 | 1.120 | 4,967,584 | +0.02(+1.82%) |
Jan 03, 2020 | 1.100 | 1.120 | 1.080 | 1.100 | 4,525,200 | -0.02(-1.79%) |
Jan 02, 2020 | 1.120 | 1.130 | 1.100 | 1.120 | 4,528,635 | +0.00(+0.00%) |
Dec 31, 2019 | 1.100 | 1.130 | 1.100 | 1.120 | 6,744,600 | +0.01(+0.90%) |
Dec 30, 2019 | 1.130 | 1.140 | 1.100 | 1.110 | 5,010,294 | -0.03(-2.63%) |
Dec 27, 2019 | 1.140 | 1.150 | 1.120 | 1.140 | 5,505,100 | -0.01(-0.87%) |
Dec 26, 2019 | 1.100 | 1.150 | 1.100 | 1.150 | 6,565,710 | +0.05(+4.55%) |
Dec 24, 2019 | 1.100 | 1.110 | 1.080 | 1.100 | 2,946,800 | +0.00(+0.00%) |
Dec 23, 2019 | 1.080 | 1.110 | 1.070 | 1.100 | 5,768,215 | +0.02(+1.85%) |
Dec 20, 2019 | 1.090 | 1.100 | 1.045 | 1.080 | 10,099,900 | -0.01(-0.92%) |
Dec 19, 2019 | 1.080 | 1.090 | 1.070 | 1.090 | 3,673,222 | +0.03(+2.83%) |
Dec 18, 2019 | 1.040 | 1.090 | 1.040 | 1.060 | 6,491,184 | +0.00(+0.00%) |
Dec 17, 2019 | 1.100 | 1.110 | 1.040 | 1.060 | 10,548,193 | -0.04(-3.64%) |
Dec 16, 2019 | 1.110 | 1.130 | 1.090 | 1.100 | 5,248,002 | -0.01(-0.90%) |
Dec 13, 2019 | 1.140 | 1.150 | 1.100 | 1.110 | 4,981,300 | -0.02(-1.77%) |
Dec 12, 2019 | 1.120 | 1.150 | 1.110 | 1.130 | 3,759,637 | +0.00(+0.00%) |
Dec 11, 2019 | 1.170 | 1.170 | 1.120 | 1.130 | 4,107,660 | -0.04(-3.42%) |
Dec 10, 2019 | 1.150 | 1.170 | 1.140 | 1.170 | 3,231,605 | +0.03(+2.63%) |
Dec 09, 2019 | 1.100 | 1.160 | 1.100 | 1.140 | 4,442,547 | +0.01(+0.88%) |
Dec 06, 2019 | 1.100 | 1.140 | 1.100 | 1.130 | 11,246,000 | +0.03(+2.73%) |
Dec 05, 2019 | 1.130 | 1.170 | 1.080 | 1.100 | 9,997,666 | -0.04(-3.51%) |
Dec 04, 2019 | 1.120 | 1.160 | 1.120 | 1.140 | 5,375,305 | +0.01(+0.88%) |
Dec 03, 2019 | 1.110 | 1.140 | 1.090 | 1.130 | 3,470,463 | +0.03(+2.73%) |
Dec 02, 2019 | 1.150 | 1.150 | 1.090 | 1.100 | 6,139,427 | -0.03(-2.65%) |
Nov 29, 2019 | 1.130 | 1.150 | 1.120 | 1.130 | 2,741,200 | +0.02(+1.80%) |
Nov 27, 2019 | 1.180 | 1.200 | 1.110 | 1.110 | 7,636,600 | -0.06(-5.13%) |
Nov 26, 2019 | 1.150 | 1.200 | 1.150 | 1.170 | 7,513,930 | +0.02(+1.74%) |
Nov 25, 2019 | 1.100 | 1.170 | 1.090 | 1.150 | 8,827,901 | +0.05(+4.55%) |
Nov 22, 2019 | 1.080 | 1.120 | 1.070 | 1.100 | 6,240,200 | +0.02(+1.85%) |
Nov 21, 2019 | 1.140 | 1.140 | 1.050 | 1.080 | 8,293,912 | -0.03(-2.70%) |
Nov 20, 2019 | 1.080 | 1.140 | 1.060 | 1.110 | 8,186,631 | +0.04(+3.74%) |
Nov 19, 2019 | 1.060 | 1.100 | 1.010 | 1.070 | 6,427,163 | +0.01(+0.94%) |
Nov 18, 2019 | 1.150 | 1.170 | 1.060 | 1.060 | 10,297,877 | -0.11(-9.40%) |
Nov 15, 2019 | 1.230 | 1.230 | 1.140 | 1.170 | 28,509,200 | +0.07(+6.36%) |
Nov 14, 2019 | 1.100 | 1.160 | 1.080 | 1.100 | 8,967,776 | +0.01(+0.92%) |
Nov 13, 2019 | 1.150 | 1.170 | 1.050 | 1.090 | 8,997,238 | -0.05(-4.39%) |
Nov 12, 2019 | 1.060 | 1.150 | 1.060 | 1.140 | 12,062,307 | +0.06(+5.56%) |
Nov 11, 2019 | 1.020 | 1.100 | 1.020 | 1.080 | 15,513,461 | +0.05(+4.85%) |
Nov 08, 2019 | 1.030 | 1.050 | 1.020 | 1.030 | 2,894,400 | -0.01(-0.96%) |
Nov 07, 2019 | 1.020 | 1.050 | 1.020 | 1.040 | 3,321,248 | +0.02(+1.96%) |
Nov 06, 2019 | 1.050 | 1.060 | 1.000 | 1.020 | 5,533,962 | -0.03(-2.86%) |
Nov 05, 2019 | 1.010 | 1.060 | 1.010 | 1.050 | 6,988,005 | +0.04(+3.96%) |
Nov 04, 2019 | 1.030 | 1.060 | 1.010 | 1.010 | 6,552,248 | -0.02(-1.94%) |