Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.8300 | 0.8300 | 0.7400 | 0.7553 | 1,766,900 | -0.07(-9.00%) |
Dec 30, 2019 | 0.8000 | 0.8800 | 0.7500 | 0.8300 | 1,988,615 | +0.00(+0.00%) |
Dec 27, 2019 | 0.6300 | 1.100 | 0.6100 | 0.8300 | 12,230,800 | +0.31(+59.62%) |
Dec 26, 2019 | 0.5212 | 0.5300 | 0.5000 | 0.5200 | 846,227 | +0.02(+4.75%) |
Dec 24, 2019 | 0.4800 | 0.5200 | 0.4600 | 0.4964 | 395,000 | +0.01(+1.80%) |
Dec 23, 2019 | 0.5000 | 0.5300 | 0.4624 | 0.4876 | 809,625 | -0.00(-0.85%) |
Dec 20, 2019 | 0.5050 | 0.5430 | 0.4731 | 0.4918 | 920,900 | -0.02(-3.63%) |
Dec 19, 2019 | 0.4200 | 0.5340 | 0.4150 | 0.5103 | 2,410,480 | +0.09(+21.50%) |
Dec 18, 2019 | 0.4600 | 0.4600 | 0.4100 | 0.4200 | 1,199,928 | -0.03(-7.10%) |
Dec 17, 2019 | 0.4538 | 0.4760 | 0.4300 | 0.4521 | 1,559,500 | +0.00(+0.47%) |
Dec 16, 2019 | 0.5600 | 0.5600 | 0.4500 | 0.4500 | 2,438,131 | -0.11(-20.21%) |
Dec 13, 2019 | 0.6100 | 0.6294 | 0.5500 | 0.5640 | 1,358,900 | -0.05(-7.54%) |
Dec 12, 2019 | 0.6500 | 0.6700 | 0.6000 | 0.6100 | 1,292,780 | -0.04(-6.15%) |
Dec 11, 2019 | 0.6100 | 0.6500 | 0.6100 | 0.6500 | 1,203,909 | +0.01(+1.56%) |
Dec 10, 2019 | 0.6500 | 0.6500 | 0.6100 | 0.6400 | 1,155,154 | +0.01(+1.85%) |
Dec 09, 2019 | 0.6490 | 0.6500 | 0.6022 | 0.6284 | 661,401 | +0.00(+0.11%) |
Dec 06, 2019 | 0.6900 | 0.7200 | 0.6111 | 0.6277 | 1,581,600 | -0.10(-14.01%) |
Dec 05, 2019 | 0.7600 | 0.7600 | 0.6800 | 0.7300 | 916,227 | -0.03(-4.06%) |
Dec 04, 2019 | 0.7640 | 0.7860 | 0.7274 | 0.7609 | 928,841 | +0.01(+1.90%) |
Dec 03, 2019 | 0.8000 | 0.8100 | 0.7121 | 0.7467 | 1,582,278 | -0.06(-7.88%) |
Dec 02, 2019 | 0.7614 | 0.8148 | 0.6700 | 0.8106 | 3,675,853 | -0.54(-39.96%) |
Nov 29, 2019 | 1.370 | 1.385 | 1.320 | 1.350 | 137,200 | -0.02(-1.46%) |
Nov 27, 2019 | 1.450 | 1.450 | 1.350 | 1.370 | 314,300 | -0.08(-5.52%) |
Nov 26, 2019 | 1.380 | 1.570 | 1.240 | 1.450 | 827,856 | +0.07(+5.07%) |
Nov 25, 2019 | 1.380 | 1.460 | 1.320 | 1.380 | 401,506 | -0.04(-2.82%) |
Nov 22, 2019 | 1.360 | 1.430 | 1.360 | 1.420 | 182,200 | +0.06(+4.41%) |
Nov 21, 2019 | 1.290 | 1.380 | 1.170 | 1.360 | 843,187 | +0.09(+7.09%) |
Nov 20, 2019 | 1.430 | 1.450 | 1.260 | 1.270 | 645,854 | -0.15(-10.56%) |
Nov 19, 2019 | 1.540 | 1.540 | 1.420 | 1.420 | 415,111 | -0.11(-7.19%) |
Nov 18, 2019 | 1.560 | 1.562 | 1.470 | 1.530 | 284,719 | -0.03(-1.92%) |
Nov 15, 2019 | 1.590 | 1.620 | 1.540 | 1.560 | 198,500 | -0.02(-1.27%) |
Nov 14, 2019 | 1.580 | 1.590 | 1.500 | 1.580 | 258,421 | +0.00(+0.00%) |
Nov 13, 2019 | 1.510 | 1.690 | 1.460 | 1.580 | 474,710 | +0.13(+8.97%) |
Nov 12, 2019 | 1.530 | 1.530 | 1.410 | 1.450 | 324,222 | -0.07(-4.61%) |
Nov 11, 2019 | 1.510 | 1.540 | 1.450 | 1.520 | 225,326 | +0.01(+0.66%) |
Nov 08, 2019 | 1.530 | 1.530 | 1.450 | 1.510 | 230,000 | +0.02(+1.34%) |
Nov 07, 2019 | 1.470 | 1.520 | 1.460 | 1.490 | 230,328 | +0.00(+0.00%) |
Nov 06, 2019 | 1.590 | 1.590 | 1.480 | 1.490 | 400,702 | -0.10(-6.29%) |
Nov 05, 2019 | 1.640 | 1.640 | 1.570 | 1.590 | 281,527 | -0.05(-3.05%) |
Nov 04, 2019 | 1.600 | 1.660 | 1.600 | 1.640 | 248,189 | +0.02(+1.23%) |
Nov 01, 2019 | 1.610 | 1.650 | 1.600 | 1.620 | 147,500 | +0.02(+1.25%) |
Oct 31, 2019 | 1.620 | 1.680 | 1.590 | 1.600 | 275,129 | -0.02(-1.23%) |
Oct 30, 2019 | 1.630 | 1.700 | 1.610 | 1.620 | 117,420 | -0.03(-1.82%) |
Oct 29, 2019 | 1.680 | 1.680 | 1.620 | 1.650 | 229,028 | -0.04(-2.37%) |
Oct 28, 2019 | 1.790 | 1.800 | 1.670 | 1.690 | 272,409 | -0.10(-5.59%) |
Oct 25, 2019 | 1.840 | 1.840 | 1.760 | 1.790 | 161,800 | -0.03(-1.65%) |
Oct 24, 2019 | 1.820 | 1.830 | 1.700 | 1.820 | 244,583 | -0.01(-0.55%) |
Oct 23, 2019 | 1.800 | 1.840 | 1.760 | 1.830 | 231,806 | +0.02(+1.10%) |
Oct 22, 2019 | 1.810 | 1.825 | 1.800 | 1.810 | 123,372 | +0.00(+0.00%) |
Oct 21, 2019 | 1.850 | 1.870 | 1.800 | 1.810 | 136,529 | -0.03(-1.63%) |
Oct 18, 2019 | 1.830 | 1.870 | 1.830 | 1.840 | 74,700 | +0.00(+0.00%) |
Oct 17, 2019 | 1.820 | 1.880 | 1.810 | 1.840 | 225,235 | +0.05(+2.51%) |
Oct 16, 2019 | 1.770 | 1.850 | 1.770 | 1.795 | 158,592 | +0.02(+1.41%) |
Oct 15, 2019 | 1.780 | 1.820 | 1.750 | 1.770 | 169,587 | -0.01(-0.56%) |
Oct 14, 2019 | 1.800 | 1.810 | 1.750 | 1.780 | 131,201 | -0.03(-1.66%) |
Oct 11, 2019 | 1.730 | 1.860 | 1.730 | 1.810 | 252,600 | +0.08(+4.62%) |
Oct 10, 2019 | 1.780 | 1.840 | 1.720 | 1.730 | 248,831 | -0.05(-2.81%) |
Oct 09, 2019 | 1.810 | 1.840 | 1.760 | 1.780 | 168,512 | -0.01(-0.56%) |
Oct 08, 2019 | 1.850 | 1.900 | 1.780 | 1.790 | 169,598 | -0.06(-3.24%) |
Oct 07, 2019 | 1.920 | 1.990 | 1.850 | 1.850 | 154,888 | -0.06(-3.14%) |
Oct 04, 2019 | 1.820 | 1.940 | 1.772 | 1.910 | 339,300 | +0.11(+6.11%) |
Oct 03, 2019 | 1.700 | 1.820 | 1.680 | 1.800 | 232,946 | +0.08(+4.65%) |
Oct 02, 2019 | 1.690 | 1.800 | 1.670 | 1.720 | 237,419 | +0.02(+1.18%) |