Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.000 | 1.010 | 0.9001 | 0.9146 | 1,233,300 | -0.10(-9.45%) |
Jan 30, 2020 | 1.015 | 1.060 | 1.000 | 1.010 | 408,282 | -0.05(-4.72%) |
Jan 29, 2020 | 1.090 | 1.110 | 1.020 | 1.060 | 434,130 | -0.03(-2.75%) |
Jan 28, 2020 | 1.050 | 1.130 | 1.040 | 1.090 | 447,201 | +0.04(+3.81%) |
Jan 27, 2020 | 1.140 | 1.140 | 1.020 | 1.050 | 1,010,975 | -0.12(-10.26%) |
Jan 24, 2020 | 1.205 | 1.220 | 1.150 | 1.170 | 472,700 | -0.01(-0.85%) |
Jan 23, 2020 | 1.225 | 1.240 | 1.130 | 1.180 | 538,827 | -0.03(-2.48%) |
Jan 22, 2020 | 1.200 | 1.280 | 1.170 | 1.210 | 860,078 | +0.04(+3.42%) |
Jan 21, 2020 | 1.280 | 1.340 | 1.160 | 1.170 | 1,454,180 | -0.09(-7.14%) |
Jan 17, 2020 | 1.090 | 1.280 | 1.050 | 1.260 | 2,074,700 | +0.17(+15.60%) |
Jan 16, 2020 | 1.150 | 1.175 | 1.060 | 1.090 | 918,762 | -0.05(-4.39%) |
Jan 15, 2020 | 1.150 | 1.220 | 1.080 | 1.140 | 1,383,731 | -0.00(-0.01%) |
Jan 14, 2020 | 1.060 | 1.170 | 1.030 | 1.140 | 1,683,331 | +0.11(+10.69%) |
Jan 13, 2020 | 1.000 | 1.040 | 0.9911 | 1.030 | 511,260 | +0.02(+1.98%) |
Jan 10, 2020 | 1.020 | 1.040 | 0.9900 | 1.010 | 298,800 | -0.01(-1.46%) |
Jan 09, 2020 | 0.9838 | 1.060 | 0.9725 | 1.025 | 785,935 | +0.04(+4.33%) |
Jan 08, 2020 | 0.9999 | 1.000 | 0.9500 | 0.9825 | 400,630 | -0.02(-1.70%) |
Jan 07, 2020 | 0.9608 | 1.000 | 0.9600 | 0.9995 | 442,221 | +0.03(+3.58%) |
Jan 06, 2020 | 1.000 | 1.010 | 0.9600 | 0.9650 | 423,117 | -0.04(-3.98%) |
Jan 03, 2020 | 1.000 | 1.070 | 1.000 | 1.005 | 429,200 | -0.01(-0.50%) |
Jan 02, 2020 | 0.9850 | 1.060 | 0.9600 | 1.010 | 776,729 | +0.05(+4.66%) |
Dec 31, 2019 | 0.8800 | 1.000 | 0.8799 | 0.9650 | 1,410,100 | +0.08(+9.66%) |
Dec 30, 2019 | 0.8900 | 0.9100 | 0.8301 | 0.8800 | 1,072,467 | -0.01(-1.23%) |
Dec 27, 2019 | 0.9550 | 0.9550 | 0.8910 | 0.8910 | 1,811,500 | -0.06(-6.21%) |
Dec 26, 2019 | 1.010 | 1.010 | 0.9350 | 0.9500 | 871,951 | -0.06(-5.94%) |
Dec 24, 2019 | 0.9750 | 1.030 | 0.9510 | 1.010 | 384,700 | +0.03(+3.06%) |
Dec 23, 2019 | 1.020 | 1.065 | 0.9500 | 0.9800 | 873,115 | -0.09(-8.24%) |
Dec 20, 2019 | 1.070 | 1.090 | 1.030 | 1.068 | 509,400 | -0.01(-1.11%) |
Dec 19, 2019 | 1.105 | 1.120 | 1.040 | 1.080 | 562,125 | -0.02(-1.82%) |
Dec 18, 2019 | 1.060 | 1.140 | 1.050 | 1.100 | 417,374 | +0.04(+3.29%) |
Dec 17, 2019 | 1.080 | 1.140 | 1.040 | 1.065 | 336,672 | -0.02(-1.39%) |
Dec 16, 2019 | 1.150 | 1.155 | 1.030 | 1.080 | 888,895 | -0.11(-9.24%) |
Dec 13, 2019 | 1.305 | 1.340 | 1.150 | 1.190 | 707,800 | -0.10(-8.11%) |
Dec 12, 2019 | 1.140 | 1.320 | 1.130 | 1.295 | 1,848,230 | +0.17(+15.62%) |
Dec 11, 2019 | 1.050 | 1.120 | 1.040 | 1.120 | 607,345 | +0.07(+6.67%) |
Dec 10, 2019 | 0.9399 | 1.060 | 0.9100 | 1.050 | 1,199,048 | +0.13(+14.13%) |
Dec 09, 2019 | 0.8550 | 0.9500 | 0.8200 | 0.9200 | 1,550,643 | +0.07(+7.60%) |
Dec 06, 2019 | 0.9400 | 0.9500 | 0.8400 | 0.8550 | 2,037,300 | -0.09(-10.00%) |
Dec 05, 2019 | 1.020 | 1.025 | 0.9300 | 0.9500 | 1,069,055 | -0.05(-5.00%) |
Dec 04, 2019 | 1.070 | 1.090 | 0.9700 | 1.000 | 1,169,976 | -0.05(-4.76%) |
Dec 03, 2019 | 1.075 | 1.110 | 1.010 | 1.050 | 1,002,832 | -0.08(-7.07%) |
Dec 02, 2019 | 1.190 | 1.200 | 1.100 | 1.130 | 892,461 | -0.08(-6.62%) |
Nov 29, 2019 | 1.190 | 1.230 | 1.190 | 1.210 | 235,900 | -0.02(-1.63%) |
Nov 27, 2019 | 1.200 | 1.280 | 1.130 | 1.230 | 698,500 | +0.04(+3.36%) |
Nov 26, 2019 | 1.250 | 1.290 | 1.160 | 1.190 | 1,614,527 | -0.17(-12.50%) |
Nov 25, 2019 | 1.470 | 1.470 | 1.323 | 1.360 | 452,744 | -0.09(-6.21%) |
Nov 22, 2019 | 1.450 | 1.490 | 1.280 | 1.450 | 811,300 | +0.00(+0.00%) |
Nov 21, 2019 | 1.385 | 1.530 | 1.380 | 1.450 | 1,214,106 | +0.07(+5.07%) |
Nov 20, 2019 | 1.200 | 1.400 | 1.110 | 1.380 | 2,649,199 | +0.15(+12.20%) |
Nov 19, 2019 | 1.240 | 1.260 | 1.180 | 1.230 | 1,044,951 | -0.05(-3.91%) |
Nov 18, 2019 | 1.310 | 1.330 | 1.250 | 1.280 | 863,351 | -0.06(-4.83%) |
Nov 15, 2019 | 1.430 | 1.440 | 1.250 | 1.345 | 1,640,600 | -0.09(-6.27%) |
Nov 14, 2019 | 1.520 | 1.560 | 1.370 | 1.435 | 1,309,951 | -0.14(-8.60%) |
Nov 13, 2019 | 1.560 | 1.620 | 1.540 | 1.570 | 478,150 | +0.04(+2.61%) |
Nov 12, 2019 | 1.710 | 1.710 | 1.530 | 1.530 | 823,733 | -0.18(-10.26%) |
Nov 11, 2019 | 1.810 | 1.820 | 1.700 | 1.705 | 365,633 | -0.00(-0.29%) |
Nov 08, 2019 | 1.610 | 1.750 | 1.530 | 1.710 | 1,229,400 | +0.20(+12.87%) |
Nov 07, 2019 | 1.580 | 1.640 | 1.416 | 1.515 | 1,017,416 | -0.07(-4.11%) |
Nov 06, 2019 | 1.410 | 1.710 | 1.250 | 1.580 | 4,984,802 | -0.52(-24.76%) |
Nov 05, 2019 | 1.945 | 2.110 | 1.940 | 2.100 | 862,230 | +0.14(+7.14%) |
Nov 04, 2019 | 2.040 | 2.080 | 1.950 | 1.960 | 780,373 | -0.07(-3.45%) |