Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.570 | 1.630 | 1.470 | 1.540 | 203,500 | -0.09(-5.52%) |
Jan 30, 2020 | 1.470 | 1.650 | 1.450 | 1.630 | 347,532 | +0.10(+6.54%) |
Jan 29, 2020 | 1.660 | 1.750 | 1.480 | 1.530 | 844,151 | -0.08(-4.97%) |
Jan 28, 2020 | 1.510 | 1.680 | 1.450 | 1.610 | 1,357,184 | +0.15(+10.27%) |
Jan 27, 2020 | 1.420 | 1.580 | 1.400 | 1.460 | 505,282 | -0.09(-5.81%) |
Jan 24, 2020 | 1.370 | 1.550 | 1.370 | 1.550 | 277,500 | +0.13(+9.15%) |
Jan 23, 2020 | 1.380 | 1.420 | 1.300 | 1.420 | 151,266 | -0.01(-0.70%) |
Jan 22, 2020 | 1.390 | 1.480 | 1.390 | 1.430 | 170,997 | +0.02(+1.42%) |
Jan 21, 2020 | 1.420 | 1.470 | 1.380 | 1.410 | 286,991 | -0.04(-2.76%) |
Jan 17, 2020 | 1.470 | 1.520 | 1.410 | 1.450 | 298,600 | -0.01(-0.68%) |
Jan 16, 2020 | 1.390 | 1.500 | 1.350 | 1.460 | 788,456 | +0.07(+5.04%) |
Jan 15, 2020 | 1.390 | 1.460 | 1.370 | 1.390 | 289,436 | -0.05(-3.47%) |
Jan 14, 2020 | 1.410 | 1.650 | 1.350 | 1.440 | 576,475 | +0.10(+7.46%) |
Jan 13, 2020 | 1.500 | 1.500 | 1.310 | 1.340 | 326,025 | -0.16(-10.67%) |
Jan 10, 2020 | 1.550 | 1.550 | 1.460 | 1.500 | 226,100 | -0.02(-1.32%) |
Jan 09, 2020 | 1.510 | 1.600 | 1.400 | 1.520 | 530,990 | -0.12(-7.32%) |
Jan 08, 2020 | 1.650 | 1.750 | 1.510 | 1.640 | 806,112 | -0.26(-13.68%) |
Jan 07, 2020 | 1.680 | 2.300 | 1.640 | 1.900 | 2,586,708 | +0.34(+21.79%) |
Jan 06, 2020 | 1.520 | 1.640 | 1.460 | 1.560 | 479,469 | +0.04(+2.63%) |
Jan 03, 2020 | 1.630 | 1.840 | 1.450 | 1.520 | 1,447,900 | -0.88(-36.67%) |
Jan 02, 2020 | 1.340 | 2.480 | 1.310 | 2.400 | 1,915,247 | +1.21(+101.68%) |
Dec 27, 2019 | 1.190 | 1.190 | 1.190 | 0 | -0.01(-0.83%) | |
Dec 26, 2019 | 1.200 | 1.230 | 1.160 | 1.200 | 141,131 | -0.03(-2.44%) |
Dec 24, 2019 | 1.270 | 1.274 | 1.150 | 1.230 | 246,700 | -0.02(-1.60%) |
Dec 23, 2019 | 1.280 | 1.460 | 1.200 | 1.250 | 1,286,967 | +0.14(+12.61%) |
Dec 20, 2019 | 1.170 | 1.170 | 1.040 | 1.110 | 158,500 | -0.06(-5.13%) |
Dec 19, 2019 | 1.080 | 1.270 | 1.020 | 1.170 | 643,365 | +0.10(+9.35%) |
Dec 18, 2019 | 1.000 | 1.070 | 0.9500 | 1.070 | 227,994 | +0.06(+5.94%) |
Dec 17, 2019 | 1.050 | 1.050 | 0.9963 | 1.010 | 208,333 | +0.00(+0.00%) |
Dec 16, 2019 | 1.180 | 1.184 | 1.000 | 1.010 | 451,329 | -0.15(-12.93%) |
Dec 13, 2019 | 1.180 | 1.320 | 1.160 | 1.160 | 420,800 | -0.09(-7.20%) |
Dec 12, 2019 | 1.360 | 1.360 | 1.090 | 1.250 | 1,837,194 | -0.36(-22.36%) |
Dec 11, 2019 | 0.9000 | 1.750 | 0.9000 | 1.610 | 7,244,367 | +0.73(+82.95%) |
Dec 10, 2019 | 0.8700 | 0.8800 | 0.8300 | 0.8800 | 91,423 | +0.01(+1.15%) |
Dec 09, 2019 | 0.8302 | 0.8899 | 0.8302 | 0.8700 | 17,763 | +0.03(+3.97%) |
Dec 06, 2019 | 0.8599 | 0.8800 | 0.8236 | 0.8368 | 88,500 | +0.02(+2.05%) |
Dec 05, 2019 | 0.8700 | 0.9000 | 0.8200 | 0.8200 | 28,711 | -0.03(-3.61%) |
Dec 04, 2019 | 0.8800 | 0.9198 | 0.8200 | 0.8507 | 61,846 | -0.06(-6.45%) |
Dec 03, 2019 | 0.9200 | 0.9200 | 0.8500 | 0.9094 | 86,700 | +0.02(+2.18%) |
Dec 02, 2019 | 0.8900 | 0.9500 | 0.8900 | 0.8900 | 118,679 | -0.04(-4.30%) |
Nov 29, 2019 | 0.9000 | 0.9500 | 0.9000 | 0.9300 | 77,900 | -0.01(-0.73%) |
Nov 27, 2019 | 0.8697 | 0.9600 | 0.8300 | 0.9368 | 233,000 | +0.06(+6.45%) |
Nov 26, 2019 | 0.8200 | 0.8900 | 0.8000 | 0.8800 | 124,652 | +0.05(+6.02%) |
Nov 25, 2019 | 0.8500 | 0.8500 | 0.7500 | 0.8300 | 81,772 | +0.01(+1.22%) |
Nov 22, 2019 | 0.7700 | 0.8497 | 0.7101 | 0.8200 | 248,300 | +0.02(+2.87%) |
Nov 21, 2019 | 0.9513 | 0.9700 | 0.6500 | 0.7971 | 267,022 | -0.16(-16.97%) |
Nov 20, 2019 | 1.100 | 1.100 | 0.9200 | 0.9600 | 206,234 | -0.09(-8.57%) |
Nov 19, 2019 | 1.150 | 1.150 | 1.000 | 1.050 | 104,046 | -0.07(-6.25%) |
Nov 18, 2019 | 1.120 | 1.170 | 1.100 | 1.120 | 31,371 | -0.03(-2.61%) |
Nov 15, 2019 | 1.180 | 1.210 | 1.060 | 1.150 | 114,500 | -0.06(-4.96%) |
Nov 14, 2019 | 1.240 | 1.270 | 1.180 | 1.210 | 111,498 | -0.05(-3.97%) |
Nov 13, 2019 | 1.250 | 1.300 | 1.230 | 1.260 | 69,984 | -0.01(-0.79%) |
Nov 12, 2019 | 1.240 | 1.350 | 1.220 | 1.270 | 76,799 | +0.03(+2.42%) |
Nov 11, 2019 | 1.230 | 1.280 | 1.200 | 1.240 | 79,031 | -0.03(-2.36%) |
Nov 08, 2019 | 1.300 | 1.300 | 1.220 | 1.270 | 75,400 | +0.02(+1.60%) |
Nov 07, 2019 | 1.270 | 1.290 | 1.220 | 1.250 | 58,346 | +0.01(+0.81%) |
Nov 06, 2019 | 1.360 | 1.360 | 1.200 | 1.240 | 207,866 | -0.13(-9.49%) |
Nov 05, 2019 | 1.390 | 1.390 | 1.300 | 1.370 | 236,332 | -0.03(-2.14%) |
Nov 04, 2019 | 1.240 | 1.400 | 1.200 | 1.400 | 522,066 | +0.20(+16.67%) |