Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.7900 | 0.7900 | 0.6800 | 0.7100 | 29,500 | +0.04(+5.47%) |
Jan 30, 2020 | 0.6800 | 0.7180 | 0.6700 | 0.6732 | 23,439 | -0.04(-5.20%) |
Jan 29, 2020 | 0.7017 | 0.7648 | 0.7017 | 0.7101 | 19,009 | -0.01(-1.38%) |
Jan 28, 2020 | 0.6966 | 0.7350 | 0.6627 | 0.7200 | 8,654 | -0.02(-2.94%) |
Jan 27, 2020 | 0.7400 | 0.8000 | 0.7400 | 0.7418 | 36,860 | -0.04(-4.90%) |
Jan 24, 2020 | 0.7900 | 0.8150 | 0.7500 | 0.7800 | 18,900 | -0.04(-4.53%) |
Jan 23, 2020 | 0.8000 | 0.8300 | 0.8000 | 0.8170 | 2,519 | +0.01(+0.86%) |
Jan 22, 2020 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | 15,088 | -0.01(-1.22%) |
Jan 21, 2020 | 0.8300 | 0.8400 | 0.8100 | 0.8200 | 31,119 | -0.04(-4.48%) |
Jan 17, 2020 | 0.9100 | 0.9100 | 0.8500 | 0.8585 | 31,100 | -0.01(-1.32%) |
Jan 16, 2020 | 0.8800 | 0.9000 | 0.8500 | 0.8700 | 41,922 | -0.01(-1.14%) |
Jan 15, 2020 | 0.8000 | 0.8900 | 0.8000 | 0.8800 | 25,296 | +0.07(+8.51%) |
Jan 14, 2020 | 0.8800 | 0.8801 | 0.8110 | 0.8110 | 60,755 | -0.06(-6.78%) |
Jan 13, 2020 | 0.9500 | 1.000 | 0.8601 | 0.8700 | 55,132 | -0.06(-6.45%) |
Jan 10, 2020 | 0.8600 | 1.100 | 0.8600 | 0.9300 | 941,000 | +0.07(+8.14%) |
Jan 09, 2020 | 1.020 | 1.020 | 0.7999 | 0.8600 | 190,918 | -0.14(-13.58%) |
Jan 08, 2020 | 0.9800 | 1.040 | 0.9675 | 0.9951 | 13,228 | +0.02(+1.54%) |
Jan 07, 2020 | 1.090 | 1.098 | 0.9800 | 0.9800 | 38,571 | -0.14(-12.50%) |
Jan 06, 2020 | 1.160 | 1.160 | 1.100 | 1.120 | 26,359 | -0.02(-1.97%) |
Jan 03, 2020 | 1.160 | 1.160 | 1.100 | 1.143 | 13,800 | +0.00(+0.22%) |
Jan 02, 2020 | 1.150 | 1.155 | 1.102 | 1.140 | 29,563 | -0.01(-0.87%) |
Dec 31, 2019 | 1.100 | 1.197 | 1.095 | 1.150 | 69,600 | +0.02(+1.77%) |
Dec 30, 2019 | 1.130 | 1.160 | 1.097 | 1.130 | 42,077 | -0.01(-0.88%) |
Dec 27, 2019 | 1.150 | 1.170 | 1.135 | 1.140 | 49,900 | +0.00(+0.00%) |
Dec 26, 2019 | 1.100 | 1.150 | 1.091 | 1.140 | 27,323 | +0.02(+1.79%) |
Dec 24, 2019 | 1.090 | 1.150 | 1.090 | 1.120 | 37,400 | +0.00(+0.00%) |
Dec 23, 2019 | 1.100 | 1.150 | 1.100 | 1.120 | 26,893 | +0.03(+2.75%) |
Dec 20, 2019 | 1.060 | 1.110 | 1.060 | 1.090 | 24,500 | +0.01(+0.93%) |
Dec 19, 2019 | 1.100 | 1.100 | 1.051 | 1.080 | 66,129 | -0.01(-0.92%) |
Dec 18, 2019 | 1.090 | 1.100 | 1.070 | 1.090 | 19,730 | -0.01(-0.91%) |
Dec 17, 2019 | 1.120 | 1.120 | 1.050 | 1.100 | 26,988 | -0.00(-0.43%) |
Dec 16, 2019 | 1.080 | 1.150 | 1.067 | 1.105 | 115,226 | +0.02(+2.30%) |
Dec 13, 2019 | 1.050 | 1.140 | 1.030 | 1.080 | 101,000 | +0.01(+0.93%) |
Dec 12, 2019 | 1.030 | 1.080 | 1.020 | 1.070 | 151,488 | +0.03(+2.88%) |
Dec 11, 2019 | 1.050 | 1.060 | 0.9481 | 1.040 | 90,216 | -0.01(-0.95%) |
Dec 10, 2019 | 1.040 | 1.070 | 1.020 | 1.050 | 114,044 | -0.00(-0.47%) |
Dec 09, 2019 | 1.020 | 1.080 | 1.020 | 1.055 | 80,922 | -0.01(-0.47%) |
Dec 06, 2019 | 1.030 | 1.085 | 1.030 | 1.060 | 94,700 | +0.00(+0.00%) |
Dec 05, 2019 | 1.030 | 1.080 | 1.000 | 1.060 | 270,647 | +0.00(+0.00%) |
Dec 04, 2019 | 1.080 | 1.100 | 1.020 | 1.060 | 175,340 | +0.00(+0.00%) |
Dec 03, 2019 | 1.020 | 1.060 | 1.000 | 1.060 | 326,033 | +0.12(+12.77%) |
Dec 02, 2019 | 0.8100 | 0.9700 | 0.8100 | 0.9400 | 403,408 | +0.14(+16.78%) |
Nov 29, 2019 | 0.8169 | 0.8500 | 0.6605 | 0.8049 | 198,800 | +0.00(+0.36%) |
Nov 27, 2019 | 0.8000 | 0.8390 | 0.8000 | 0.8020 | 54,300 | +0.00(+0.25%) |
Nov 26, 2019 | 0.7700 | 0.8500 | 0.7500 | 0.8000 | 261,732 | +0.03(+3.90%) |
Nov 25, 2019 | 0.7000 | 0.9100 | 0.6400 | 0.7700 | 1,330,737 | +0.17(+28.33%) |
Nov 22, 2019 | 0.5600 | 0.6259 | 0.5500 | 0.6000 | 715,400 | +0.13(+28.40%) |
Nov 21, 2019 | 0.4700 | 0.4700 | 0.4500 | 0.4673 | 53,160 | -0.02(-4.30%) |
Nov 20, 2019 | 0.4138 | 0.4883 | 0.4020 | 0.4883 | 48,964 | +0.06(+12.98%) |
Nov 19, 2019 | 0.4500 | 0.4700 | 0.4300 | 0.4322 | 47,750 | +0.01(+2.61%) |
Nov 18, 2019 | 0.4620 | 0.4900 | 0.4024 | 0.4212 | 30,055 | -0.02(-4.27%) |
Nov 15, 2019 | 0.4300 | 0.4795 | 0.4300 | 0.4400 | 11,500 | +0.01(+1.50%) |
Nov 14, 2019 | 0.4408 | 0.4994 | 0.4300 | 0.4335 | 53,135 | -0.02(-3.67%) |
Nov 13, 2019 | 0.4500 | 0.4601 | 0.4351 | 0.4500 | 76,005 | -0.00(-0.27%) |
Nov 12, 2019 | 0.4635 | 0.4699 | 0.4510 | 0.4512 | 88,328 | -0.01(-2.34%) |
Nov 11, 2019 | 0.5000 | 0.5000 | 0.4620 | 0.4620 | 126,715 | -0.02(-3.75%) |
Nov 08, 2019 | 0.4899 | 0.5200 | 0.4602 | 0.4800 | 94,000 | -0.01(-2.02%) |
Nov 07, 2019 | 0.4904 | 0.5500 | 0.4810 | 0.4899 | 150,744 | -0.01(-1.86%) |
Nov 06, 2019 | 0.4989 | 0.5202 | 0.4900 | 0.4992 | 78,838 | -0.00(-0.16%) |
Nov 05, 2019 | 0.5299 | 0.5300 | 0.4899 | 0.5000 | 83,582 | -0.02(-3.72%) |
Nov 04, 2019 | 0.5300 | 0.5300 | 0.5099 | 0.5193 | 99,464 | -0.01(-1.98%) |