Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.200 | 1.317 | 1.200 | 1.280 | 18,700 | -0.03(-2.29%) |
Jan 30, 2020 | 1.298 | 1.360 | 1.260 | 1.310 | 74,488 | +0.01(+0.89%) |
Jan 29, 2020 | 1.263 | 1.315 | 1.215 | 1.298 | 44,287 | +0.06(+4.71%) |
Jan 28, 2020 | 1.160 | 1.280 | 1.160 | 1.240 | 45,630 | +0.03(+2.38%) |
Jan 27, 2020 | 1.310 | 1.335 | 1.127 | 1.211 | 70,891 | -0.13(-9.50%) |
Jan 24, 2020 | 1.470 | 1.470 | 1.284 | 1.338 | 169,000 | -0.09(-6.17%) |
Jan 23, 2020 | 1.230 | 1.440 | 1.204 | 1.426 | 243,534 | +0.19(+15.44%) |
Jan 22, 2020 | 1.218 | 1.360 | 1.120 | 1.236 | 317,625 | +0.07(+6.15%) |
Jan 21, 2020 | 1.160 | 1.200 | 1.125 | 1.164 | 66,128 | +0.04(+3.93%) |
Jan 17, 2020 | 1.276 | 1.276 | 1.060 | 1.120 | 112,775 | -0.12(-9.68%) |
Jan 16, 2020 | 1.102 | 1.333 | 1.100 | 1.240 | 123,109 | +0.14(+12.48%) |
Jan 15, 2020 | 1.120 | 1.159 | 1.102 | 1.102 | 27,778 | -0.06(-4.97%) |
Jan 14, 2020 | 1.160 | 1.160 | 1.120 | 1.160 | 37,899 | +0.00(+0.00%) |
Jan 13, 2020 | 1.200 | 1.200 | 1.120 | 1.160 | 53,743 | +0.00(+0.00%) |
Jan 10, 2020 | 1.160 | 1.240 | 1.100 | 1.160 | 70,825 | -0.06(-4.61%) |
Jan 09, 2020 | 1.140 | 1.240 | 1.140 | 1.216 | 192,323 | +0.07(+6.41%) |
Jan 08, 2020 | 1.120 | 1.196 | 1.120 | 1.143 | 51,808 | -0.05(-3.87%) |
Jan 07, 2020 | 1.380 | 1.380 | 1.142 | 1.189 | 160,466 | -0.13(-9.61%) |
Jan 06, 2020 | 1.160 | 1.356 | 1.114 | 1.315 | 214,202 | +0.20(+17.72%) |
Jan 03, 2020 | 1.200 | 1.200 | 1.010 | 1.117 | 176,150 | -0.02(-1.65%) |
Jan 02, 2020 | 0.9936 | 1.180 | 0.9936 | 1.136 | 283,260 | +0.19(+20.03%) |
Dec 31, 2019 | 0.9396 | 0.9960 | 0.9120 | 0.9464 | 119,825 | +0.07(+7.55%) |
Dec 30, 2019 | 1.020 | 1.020 | 0.8800 | 0.8800 | 118,199 | -0.08(-8.37%) |
Dec 27, 2019 | 0.9980 | 1.032 | 0.9408 | 0.9604 | 98,625 | +0.00(+0.04%) |
Dec 26, 2019 | 0.9100 | 1.000 | 0.8808 | 0.9600 | 161,781 | +0.05(+5.73%) |
Dec 24, 2019 | 0.8800 | 0.9200 | 0.8800 | 0.9080 | 16,425 | -0.01(-1.30%) |
Dec 23, 2019 | 0.9584 | 0.9584 | 0.9000 | 0.9200 | 25,341 | -0.04(-4.17%) |
Dec 20, 2019 | 0.9396 | 0.9600 | 0.8808 | 0.9600 | 33,475 | +0.04(+3.99%) |
Dec 19, 2019 | 0.9576 | 0.9576 | 0.8804 | 0.9232 | 52,261 | -0.04(-3.83%) |
Dec 18, 2019 | 0.9120 | 0.9600 | 0.8600 | 0.9600 | 139,011 | +0.07(+8.06%) |
Dec 17, 2019 | 0.8944 | 0.8944 | 0.8524 | 0.8884 | 43,934 | -0.02(-2.59%) |
Dec 16, 2019 | 0.9200 | 0.9200 | 0.8200 | 0.9120 | 57,064 | +0.05(+6.05%) |
Dec 13, 2019 | 0.9584 | 0.9584 | 0.8440 | 0.8600 | 27,350 | -0.03(-2.89%) |
Dec 12, 2019 | 0.9192 | 0.9196 | 0.8604 | 0.8856 | 27,318 | -0.03(-3.74%) |
Dec 11, 2019 | 0.9200 | 0.9596 | 0.8444 | 0.9200 | 71,523 | -0.02(-2.54%) |
Dec 10, 2019 | 0.9896 | 0.9896 | 0.8400 | 0.9440 | 62,568 | -0.04(-3.71%) |
Dec 09, 2019 | 1.008 | 1.018 | 0.8896 | 0.9804 | 108,247 | -0.02(-1.96%) |
Dec 06, 2019 | 1.000 | 1.119 | 0.9764 | 1.000 | 109,050 | +0.03(+2.84%) |
Dec 05, 2019 | 0.9680 | 1.020 | 0.9552 | 0.9724 | 23,580 | +0.00(+0.45%) |
Dec 04, 2019 | 0.9912 | 1.022 | 0.9248 | 0.9680 | 119,096 | -0.00(-0.41%) |
Dec 03, 2019 | 1.000 | 1.000 | 0.9200 | 0.9720 | 37,162 | -0.01(-0.82%) |
Dec 02, 2019 | 0.9600 | 1.032 | 0.9600 | 0.9800 | 35,454 | -0.04(-3.92%) |
Nov 29, 2019 | 0.9440 | 1.060 | 0.9296 | 1.020 | 95,900 | +0.06(+6.29%) |
Nov 27, 2019 | 0.9868 | 0.9868 | 0.8896 | 0.9596 | 40,200 | -0.03(-2.76%) |
Nov 26, 2019 | 1.000 | 1.000 | 0.9200 | 0.9868 | 39,444 | +0.00(+0.45%) |
Nov 25, 2019 | 0.9876 | 1.000 | 0.9600 | 0.9824 | 20,270 | -0.03(-2.77%) |
Nov 22, 2019 | 1.008 | 1.016 | 0.9600 | 1.010 | 30,575 | +0.01(+0.60%) |
Nov 21, 2019 | 0.9600 | 1.040 | 0.9600 | 1.004 | 32,925 | +0.03(+3.33%) |
Nov 20, 2019 | 1.040 | 1.040 | 0.9600 | 0.9720 | 32,010 | -0.07(-6.61%) |
Nov 19, 2019 | 1.040 | 1.060 | 1.000 | 1.041 | 22,394 | +0.00(+0.08%) |
Nov 18, 2019 | 1.060 | 1.136 | 1.000 | 1.040 | 19,675 | +0.00(+0.00%) |
Nov 15, 2019 | 1.040 | 1.200 | 1.040 | 1.040 | 25,250 | -0.01(-0.61%) |
Nov 14, 2019 | 1.200 | 1.200 | 1.040 | 1.046 | 51,511 | -0.09(-8.05%) |
Nov 13, 2019 | 1.134 | 1.160 | 1.080 | 1.138 | 19,655 | +0.02(+1.57%) |
Nov 12, 2019 | 1.160 | 1.200 | 1.080 | 1.120 | 45,344 | -0.08(-6.63%) |
Nov 11, 2019 | 1.201 | 1.244 | 1.128 | 1.200 | 27,401 | -0.00(-0.07%) |
Nov 08, 2019 | 1.208 | 1.260 | 1.174 | 1.201 | 42,125 | -0.01(-0.60%) |
Nov 07, 2019 | 1.200 | 1.272 | 1.200 | 1.208 | 27,394 | -0.00(-0.30%) |
Nov 06, 2019 | 1.228 | 1.260 | 1.161 | 1.212 | 70,732 | -0.02(-1.62%) |
Nov 05, 2019 | 1.200 | 1.240 | 1.128 | 1.232 | 32,501 | +0.03(+2.63%) |
Nov 04, 2019 | 1.280 | 1.280 | 1.120 | 1.200 | 163,430 | +0.02(+1.66%) |