Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.9775 | 0.9850 | 0.9575 | 0.9600 | 11,566,800 | -0.02(-2.29%) |
Jan 30, 2020 | 1.025 | 1.030 | 0.9700 | 0.9825 | 12,026,132 | -0.05(-4.84%) |
Jan 29, 2020 | 1.055 | 1.080 | 1.032 | 1.032 | 6,210,224 | -0.02(-1.90%) |
Jan 28, 2020 | 1.075 | 1.075 | 1.045 | 1.052 | 8,576,892 | -0.02(-1.64%) |
Jan 27, 2020 | 1.050 | 1.087 | 1.040 | 1.070 | 8,490,012 | -0.01(-0.93%) |
Jan 24, 2020 | 1.160 | 1.160 | 1.062 | 1.080 | 16,654,400 | -0.07(-6.49%) |
Jan 23, 2020 | 1.137 | 1.160 | 1.115 | 1.155 | 7,520,852 | +0.02(+1.32%) |
Jan 22, 2020 | 1.137 | 1.160 | 1.115 | 1.140 | 10,509,928 | -0.01(-0.65%) |
Jan 21, 2020 | 1.188 | 1.188 | 1.137 | 1.147 | 14,128,028 | -0.04(-3.37%) |
Jan 17, 2020 | 1.145 | 1.188 | 1.127 | 1.188 | 16,078,000 | +0.03(+2.81%) |
Jan 16, 2020 | 1.153 | 1.177 | 1.130 | 1.155 | 17,148,244 | +0.00(+0.22%) |
Jan 15, 2020 | 1.165 | 1.183 | 1.137 | 1.153 | 19,924,256 | -0.02(-2.12%) |
Jan 14, 2020 | 1.195 | 1.250 | 1.133 | 1.177 | 50,247,716 | -0.18(-13.26%) |
Jan 13, 2020 | 1.357 | 1.403 | 1.333 | 1.357 | 14,500,948 | +0.00(+0.00%) |
Jan 10, 2020 | 1.390 | 1.400 | 1.345 | 1.357 | 11,125,600 | -0.03(-2.16%) |
Jan 09, 2020 | 1.455 | 1.455 | 1.370 | 1.387 | 10,572,164 | -0.04(-2.97%) |
Jan 08, 2020 | 1.373 | 1.462 | 1.353 | 1.430 | 22,517,772 | +0.05(+3.62%) |
Jan 07, 2020 | 1.442 | 1.458 | 1.360 | 1.380 | 20,921,064 | -0.08(-5.64%) |
Jan 06, 2020 | 1.450 | 1.478 | 1.400 | 1.462 | 13,579,124 | -0.01(-0.51%) |
Jan 03, 2020 | 1.552 | 1.562 | 1.459 | 1.470 | 14,203,600 | -0.11(-6.81%) |
Jan 02, 2020 | 1.535 | 1.617 | 1.518 | 1.577 | 17,814,408 | +0.06(+3.78%) |
Dec 31, 2019 | 1.520 | 1.597 | 1.498 | 1.520 | 17,290,400 | -0.01(-0.82%) |
Dec 30, 2019 | 1.470 | 1.560 | 1.440 | 1.532 | 17,928,608 | +0.06(+3.90%) |
Dec 27, 2019 | 1.355 | 1.495 | 1.347 | 1.475 | 44,164,800 | +0.12(+9.26%) |
Dec 26, 2019 | 1.367 | 1.377 | 1.310 | 1.350 | 17,057,596 | -0.01(-0.74%) |
Dec 24, 2019 | 1.413 | 1.417 | 1.360 | 1.360 | 13,582,000 | -0.04(-3.03%) |
Dec 23, 2019 | 1.512 | 1.518 | 1.385 | 1.403 | 25,130,740 | -0.09(-6.34%) |
Dec 20, 2019 | 1.515 | 1.555 | 1.490 | 1.498 | 21,938,400 | -0.02(-1.16%) |
Dec 19, 2019 | 1.552 | 1.560 | 1.508 | 1.515 | 17,807,916 | -0.03(-1.62%) |
Dec 18, 2019 | 1.515 | 1.567 | 1.482 | 1.540 | 21,056,428 | +0.03(+1.65%) |
Dec 17, 2019 | 1.375 | 1.520 | 1.373 | 1.515 | 16,565,436 | +0.14(+10.18%) |
Dec 16, 2019 | 1.347 | 1.397 | 1.347 | 1.375 | 17,627,612 | +0.01(+0.92%) |
Dec 13, 2019 | 1.367 | 1.405 | 1.309 | 1.363 | 21,756,000 | -0.03(-2.33%) |
Dec 12, 2019 | 1.365 | 1.427 | 1.353 | 1.395 | 25,549,056 | +0.01(+0.90%) |
Dec 11, 2019 | 1.312 | 1.452 | 1.295 | 1.383 | 78,071,376 | -0.24(-15.05%) |
Dec 10, 2019 | 1.573 | 1.635 | 1.530 | 1.627 | 38,390,820 | +0.04(+2.84%) |
Dec 09, 2019 | 1.663 | 1.730 | 1.548 | 1.583 | 25,002,368 | -0.09(-5.24%) |
Dec 06, 2019 | 1.597 | 1.670 | 1.597 | 1.670 | 19,029,200 | +0.07(+4.37%) |
Dec 05, 2019 | 1.580 | 1.630 | 1.559 | 1.600 | 17,525,656 | -0.01(-0.47%) |
Dec 04, 2019 | 1.542 | 1.623 | 1.530 | 1.607 | 11,489,692 | +0.08(+5.07%) |
Dec 03, 2019 | 1.510 | 1.545 | 1.482 | 1.530 | 8,864,788 | -0.01(-0.81%) |
Dec 02, 2019 | 1.587 | 1.615 | 1.522 | 1.542 | 8,242,504 | -0.04(-2.68%) |
Nov 29, 2019 | 1.583 | 1.597 | 1.559 | 1.585 | 5,475,600 | -0.00(-0.16%) |
Nov 27, 2019 | 1.525 | 1.597 | 1.505 | 1.587 | 12,124,400 | +0.06(+4.10%) |
Nov 26, 2019 | 1.508 | 1.565 | 1.502 | 1.525 | 10,594,700 | +0.02(+1.16%) |
Nov 25, 2019 | 1.417 | 1.515 | 1.407 | 1.508 | 10,979,552 | +0.09(+6.54%) |
Nov 22, 2019 | 1.397 | 1.462 | 1.375 | 1.415 | 13,976,000 | +0.04(+2.91%) |
Nov 21, 2019 | 1.365 | 1.395 | 1.337 | 1.375 | 11,136,084 | +0.01(+0.73%) |
Nov 20, 2019 | 1.385 | 1.385 | 1.340 | 1.365 | 10,666,788 | -0.01(-0.73%) |
Nov 19, 2019 | 1.393 | 1.415 | 1.363 | 1.375 | 13,442,092 | -0.03(-2.14%) |
Nov 18, 2019 | 1.462 | 1.462 | 1.403 | 1.405 | 11,983,576 | -0.06(-4.42%) |
Nov 15, 2019 | 1.500 | 1.502 | 1.462 | 1.470 | 8,664,000 | -0.03(-1.67%) |
Nov 14, 2019 | 1.488 | 1.528 | 1.475 | 1.495 | 6,834,936 | +0.01(+0.67%) |
Nov 13, 2019 | 1.478 | 1.492 | 1.452 | 1.485 | 6,135,664 | +0.01(+0.34%) |
Nov 12, 2019 | 1.508 | 1.518 | 1.468 | 1.480 | 7,337,940 | -0.02(-1.66%) |
Nov 11, 2019 | 1.512 | 1.522 | 1.442 | 1.505 | 12,437,792 | -0.02(-1.15%) |
Nov 08, 2019 | 1.542 | 1.570 | 1.512 | 1.522 | 7,874,800 | -0.03(-2.09%) |
Nov 07, 2019 | 1.545 | 1.580 | 1.510 | 1.555 | 12,517,132 | +0.03(+2.13%) |
Nov 06, 2019 | 1.475 | 1.548 | 1.455 | 1.522 | 16,513,116 | +0.04(+3.05%) |
Nov 05, 2019 | 1.470 | 1.550 | 1.465 | 1.478 | 13,493,296 | +0.02(+1.03%) |
Nov 04, 2019 | 1.475 | 1.505 | 1.442 | 1.462 | 14,451,952 | +0.00(+0.17%) |