Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.000 | 1.030 | 0.9400 | 0.9989 | 1,008,300 | -0.01(-1.10%) |
Jan 30, 2020 | 1.020 | 1.100 | 0.9600 | 1.010 | 1,259,732 | -0.01(-0.98%) |
Jan 29, 2020 | 1.000 | 1.070 | 0.9100 | 1.020 | 1,275,087 | +0.01(+0.99%) |
Jan 28, 2020 | 1.130 | 1.180 | 1.000 | 1.010 | 1,578,539 | -0.05(-4.72%) |
Jan 27, 2020 | 1.210 | 1.230 | 0.9200 | 1.060 | 2,797,511 | -0.08(-7.02%) |
Jan 24, 2020 | 1.300 | 1.350 | 1.080 | 1.140 | 2,934,100 | -0.15(-11.63%) |
Jan 23, 2020 | 1.120 | 1.330 | 0.9500 | 1.290 | 5,078,953 | +0.20(+18.35%) |
Jan 22, 2020 | 1.030 | 1.180 | 0.9000 | 1.090 | 4,864,459 | +0.01(+0.93%) |
Jan 21, 2020 | 0.8000 | 1.100 | 0.7500 | 1.080 | 7,651,715 | +0.35(+47.95%) |
Jan 17, 2020 | 0.7200 | 0.7679 | 0.7000 | 0.7300 | 611,800 | +0.01(+1.39%) |
Jan 16, 2020 | 0.7300 | 0.7400 | 0.7000 | 0.7200 | 491,339 | -0.02(-2.70%) |
Jan 15, 2020 | 0.6900 | 0.7800 | 0.6800 | 0.7400 | 1,329,987 | +0.07(+10.20%) |
Jan 14, 2020 | 0.6400 | 0.6899 | 0.6050 | 0.6715 | 677,894 | +0.04(+6.59%) |
Jan 13, 2020 | 0.7700 | 0.7700 | 0.6000 | 0.6300 | 1,533,593 | -0.10(-14.29%) |
Jan 10, 2020 | 0.7800 | 0.8000 | 0.7300 | 0.7350 | 1,956,300 | +0.01(+0.70%) |
Jan 09, 2020 | 0.6600 | 0.8000 | 0.6500 | 0.7299 | 3,924,418 | +0.08(+11.97%) |
Jan 08, 2020 | 0.6655 | 0.6735 | 0.6100 | 0.6519 | 994,273 | -0.03(-4.13%) |
Jan 07, 2020 | 0.6100 | 0.7200 | 0.5700 | 0.6800 | 3,341,237 | +0.12(+21.43%) |
Jan 06, 2020 | 0.5600 | 0.5700 | 0.5100 | 0.5600 | 320,288 | +0.00(+0.00%) |
Jan 03, 2020 | 0.5900 | 0.6099 | 0.5400 | 0.5600 | 957,100 | -0.05(-8.20%) |
Jan 02, 2020 | 0.5700 | 0.6400 | 0.5500 | 0.6100 | 2,411,231 | +0.07(+12.13%) |
Dec 31, 2019 | 0.5469 | 0.5717 | 0.5300 | 0.5440 | 517,200 | +0.01(+2.64%) |
Dec 30, 2019 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 352,583 | -0.01(-1.52%) |
Dec 27, 2019 | 0.5149 | 0.5450 | 0.5100 | 0.5382 | 753,200 | +0.03(+5.53%) |
Dec 26, 2019 | 0.4718 | 0.5196 | 0.4718 | 0.5100 | 291,615 | +0.02(+4.00%) |
Dec 24, 2019 | 0.4650 | 0.5000 | 0.4581 | 0.4904 | 276,100 | +0.03(+5.78%) |
Dec 23, 2019 | 0.5000 | 0.5000 | 0.4445 | 0.4636 | 268,520 | -0.02(-3.42%) |
Dec 20, 2019 | 0.4600 | 0.4800 | 0.4500 | 0.4800 | 110,800 | +0.02(+3.38%) |
Dec 19, 2019 | 0.4579 | 0.4799 | 0.4300 | 0.4643 | 257,623 | -0.00(-0.49%) |
Dec 18, 2019 | 0.4799 | 0.4800 | 0.4400 | 0.4666 | 188,804 | -0.01(-2.79%) |
Dec 17, 2019 | 0.5000 | 0.5400 | 0.4700 | 0.4800 | 664,492 | -0.01(-1.84%) |
Dec 16, 2019 | 0.4601 | 0.4991 | 0.4400 | 0.4890 | 595,365 | +0.03(+7.52%) |
Dec 13, 2019 | 0.4430 | 0.4600 | 0.4300 | 0.4548 | 335,600 | +0.02(+4.55%) |
Dec 12, 2019 | 0.4200 | 0.4600 | 0.4135 | 0.4350 | 455,961 | +0.03(+6.10%) |
Dec 11, 2019 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 179,901 | -0.00(-0.19%) |
Dec 10, 2019 | 0.4000 | 0.4225 | 0.4000 | 0.4108 | 305,104 | +0.00(+0.20%) |
Dec 09, 2019 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 275,806 | +0.01(+3.80%) |
Dec 06, 2019 | 0.4160 | 0.4160 | 0.3877 | 0.3950 | 310,200 | -0.01(-2.71%) |
Dec 05, 2019 | 0.4400 | 0.4449 | 0.3980 | 0.4060 | 520,750 | -0.04(-7.98%) |
Dec 04, 2019 | 0.4638 | 0.4987 | 0.4300 | 0.4412 | 858,993 | -0.04(-8.08%) |
Dec 03, 2019 | 0.4500 | 0.5800 | 0.4300 | 0.4800 | 3,003,527 | +0.02(+5.49%) |
Dec 02, 2019 | 0.4198 | 0.4600 | 0.3897 | 0.4550 | 3,393,737 | +0.06(+13.78%) |
Nov 29, 2019 | 0.3900 | 0.4050 | 0.3900 | 0.3999 | 323,300 | +0.00(+1.21%) |
Nov 27, 2019 | 0.4005 | 0.4100 | 0.3899 | 0.3951 | 367,800 | +0.01(+1.83%) |
Nov 26, 2019 | 0.4100 | 0.4101 | 0.3810 | 0.3880 | 345,243 | -0.02(-4.27%) |
Nov 25, 2019 | 0.4200 | 0.4300 | 0.4017 | 0.4053 | 337,929 | -0.01(-2.57%) |
Nov 22, 2019 | 0.4400 | 0.4400 | 0.4026 | 0.4160 | 177,100 | -0.01(-2.39%) |
Nov 21, 2019 | 0.4500 | 0.4500 | 0.4100 | 0.4262 | 386,849 | -0.01(-2.69%) |
Nov 20, 2019 | 0.4559 | 0.4559 | 0.4200 | 0.4380 | 204,007 | -0.01(-2.67%) |
Nov 19, 2019 | 0.4650 | 0.4650 | 0.4410 | 0.4500 | 199,284 | -0.01(-2.70%) |
Nov 18, 2019 | 0.4713 | 0.4800 | 0.4500 | 0.4625 | 267,378 | -0.00(-0.04%) |
Nov 15, 2019 | 0.4950 | 0.4950 | 0.4627 | 0.4627 | 191,600 | -0.01(-2.09%) |
Nov 14, 2019 | 0.5000 | 0.5000 | 0.4500 | 0.4726 | 207,693 | -0.02(-3.55%) |
Nov 13, 2019 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | 229,039 | -0.02(-3.92%) |
Nov 12, 2019 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 167,628 | +0.01(+2.00%) |
Nov 11, 2019 | 0.4900 | 0.5300 | 0.4900 | 0.5000 | 302,961 | +0.01(+1.21%) |
Nov 08, 2019 | 0.5000 | 0.5000 | 0.4800 | 0.4940 | 130,600 | -0.01(-1.16%) |
Nov 07, 2019 | 0.5091 | 0.5189 | 0.4850 | 0.4998 | 198,778 | -0.00(-0.06%) |
Nov 06, 2019 | 0.5200 | 0.5200 | 0.4812 | 0.5001 | 240,075 | -0.01(-2.36%) |
Nov 05, 2019 | 0.5167 | 0.5350 | 0.5050 | 0.5122 | 102,512 | -0.00(-0.85%) |
Nov 04, 2019 | 0.5595 | 0.5595 | 0.5030 | 0.5166 | 156,670 | -0.03(-6.06%) |