Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.9208 | 0.9594 | 0.8936 | 0.9244 | 319,700 | +0.02(+1.86%) |
Jan 30, 2020 | 0.9800 | 0.9800 | 0.8902 | 0.9075 | 521,600 | -0.04(-4.47%) |
Jan 29, 2020 | 0.9400 | 0.9800 | 0.9000 | 0.9500 | 300,490 | +0.02(+1.64%) |
Jan 28, 2020 | 0.8600 | 0.9800 | 0.8500 | 0.9347 | 748,271 | +0.04(+4.67%) |
Jan 27, 2020 | 1.010 | 1.040 | 0.8840 | 0.8930 | 894,787 | -0.15(-14.13%) |
Jan 24, 2020 | 1.090 | 1.110 | 1.000 | 1.040 | 545,900 | -0.04(-3.70%) |
Jan 23, 2020 | 0.9900 | 1.120 | 0.9700 | 1.080 | 1,399,204 | +0.07(+6.93%) |
Jan 22, 2020 | 1.010 | 1.010 | 0.9804 | 1.010 | 287,055 | +0.00(+0.00%) |
Jan 21, 2020 | 1.030 | 1.040 | 0.9500 | 1.010 | 869,973 | -0.03(-2.88%) |
Jan 17, 2020 | 1.040 | 1.080 | 1.000 | 1.040 | 840,500 | +0.06(+6.12%) |
Jan 16, 2020 | 0.8800 | 1.010 | 0.8700 | 0.9800 | 1,137,945 | +0.12(+13.95%) |
Jan 15, 2020 | 0.8800 | 0.9000 | 0.8600 | 0.8600 | 463,584 | -0.02(-2.27%) |
Jan 14, 2020 | 0.8600 | 0.9100 | 0.8600 | 0.8800 | 441,696 | +0.02(+2.43%) |
Jan 13, 2020 | 0.8999 | 0.8999 | 0.8500 | 0.8591 | 616,612 | -0.05(-5.07%) |
Jan 10, 2020 | 0.9194 | 0.9300 | 0.8868 | 0.9050 | 953,500 | -0.01(-0.55%) |
Jan 09, 2020 | 0.9700 | 1.130 | 0.9000 | 0.9100 | 3,442,154 | +0.02(+2.25%) |
Jan 08, 2020 | 0.8600 | 0.9600 | 0.8500 | 0.8900 | 1,631,298 | +0.01(+0.95%) |
Jan 07, 2020 | 0.9000 | 0.9200 | 0.8100 | 0.8816 | 736,592 | -0.01(-0.94%) |
Jan 06, 2020 | 1.010 | 1.010 | 0.8007 | 0.8900 | 1,491,651 | -0.13(-12.75%) |
Jan 03, 2020 | 0.8800 | 1.190 | 0.7800 | 1.020 | 4,779,200 | +0.14(+15.91%) |
Jan 02, 2020 | 0.6100 | 0.9800 | 0.5900 | 0.8800 | 6,000,968 | +0.29(+49.15%) |
Dec 31, 2019 | 0.5400 | 0.6000 | 0.5250 | 0.5900 | 2,185,700 | +0.06(+12.21%) |
Dec 30, 2019 | 0.5500 | 0.5500 | 0.5200 | 0.5258 | 961,183 | -0.01(-2.38%) |
Dec 27, 2019 | 0.5500 | 0.5530 | 0.5350 | 0.5386 | 910,100 | -0.01(-1.89%) |
Dec 26, 2019 | 0.5600 | 0.5998 | 0.5311 | 0.5490 | 1,466,693 | -0.00(-0.11%) |
Dec 24, 2019 | 0.5800 | 0.5825 | 0.5300 | 0.5496 | 2,039,400 | -0.03(-5.24%) |
Dec 23, 2019 | 0.5600 | 0.6500 | 0.5200 | 0.5800 | 5,909,916 | -0.57(-49.57%) |
Dec 20, 2019 | 1.130 | 1.170 | 1.120 | 1.150 | 343,100 | -0.01(-0.86%) |
Dec 19, 2019 | 1.180 | 1.190 | 1.120 | 1.160 | 487,297 | -0.01(-0.85%) |
Dec 18, 2019 | 1.150 | 1.170 | 1.100 | 1.170 | 529,372 | +0.00(+0.00%) |
Dec 17, 2019 | 1.200 | 1.200 | 1.150 | 1.170 | 317,714 | -0.04(-3.31%) |
Dec 16, 2019 | 1.270 | 1.270 | 1.150 | 1.210 | 704,639 | -0.03(-2.42%) |
Dec 13, 2019 | 1.150 | 1.320 | 1.130 | 1.240 | 1,504,700 | +0.11(+9.73%) |
Dec 12, 2019 | 1.130 | 1.150 | 1.100 | 1.130 | 470,978 | +0.00(+0.00%) |
Dec 11, 2019 | 1.160 | 1.180 | 1.100 | 1.130 | 444,093 | -0.01(-0.88%) |
Dec 10, 2019 | 1.170 | 1.170 | 1.070 | 1.140 | 592,560 | -0.02(-1.72%) |
Dec 09, 2019 | 1.110 | 1.189 | 1.100 | 1.160 | 781,088 | +0.05(+4.50%) |
Dec 06, 2019 | 1.230 | 1.240 | 1.100 | 1.110 | 1,044,300 | -0.12(-9.76%) |
Dec 05, 2019 | 1.360 | 1.360 | 1.180 | 1.230 | 823,130 | -0.12(-8.89%) |
Dec 04, 2019 | 1.420 | 1.490 | 1.230 | 1.350 | 2,700,113 | -0.24(-15.09%) |
Dec 03, 2019 | 1.120 | 1.740 | 1.010 | 1.590 | 6,272,616 | +0.55(+53.12%) |
Dec 02, 2019 | 1.060 | 1.060 | 0.9630 | 1.038 | 271,517 | -0.00(-0.15%) |
Nov 29, 2019 | 1.020 | 1.046 | 1.000 | 1.040 | 113,000 | +0.04(+4.00%) |
Nov 27, 2019 | 1.030 | 1.050 | 0.9500 | 1.000 | 257,000 | -0.01(-1.48%) |
Nov 26, 2019 | 1.040 | 1.050 | 1.010 | 1.015 | 151,498 | -0.02(-1.46%) |
Nov 25, 2019 | 1.050 | 1.080 | 1.000 | 1.030 | 303,641 | -0.03(-2.83%) |
Nov 22, 2019 | 1.090 | 1.090 | 1.020 | 1.060 | 139,800 | -0.02(-1.85%) |
Nov 21, 2019 | 1.030 | 1.080 | 0.9900 | 1.080 | 248,370 | +0.03(+2.86%) |
Nov 20, 2019 | 1.050 | 1.100 | 1.020 | 1.050 | 139,508 | -0.03(-3.01%) |
Nov 19, 2019 | 1.040 | 1.110 | 0.9500 | 1.083 | 461,451 | +0.03(+3.10%) |
Nov 18, 2019 | 1.100 | 1.140 | 1.040 | 1.050 | 213,984 | -0.03(-2.92%) |
Nov 15, 2019 | 1.120 | 1.164 | 1.060 | 1.082 | 190,700 | -0.06(-5.52%) |
Nov 14, 2019 | 1.130 | 1.220 | 1.120 | 1.145 | 202,170 | +0.01(+1.31%) |
Nov 13, 2019 | 1.210 | 1.250 | 1.130 | 1.130 | 221,342 | -0.09(-7.64%) |
Nov 12, 2019 | 1.240 | 1.260 | 1.190 | 1.224 | 118,121 | +0.00(+0.29%) |
Nov 11, 2019 | 1.260 | 1.260 | 1.190 | 1.220 | 164,681 | -0.02(-1.61%) |
Nov 08, 2019 | 1.240 | 1.270 | 1.190 | 1.240 | 195,400 | +0.02(+1.64%) |
Nov 07, 2019 | 1.280 | 1.300 | 1.210 | 1.220 | 204,225 | -0.08(-6.15%) |
Nov 06, 2019 | 1.360 | 1.367 | 1.300 | 1.300 | 101,526 | -0.06(-4.41%) |
Nov 05, 2019 | 1.340 | 1.370 | 1.310 | 1.360 | 91,615 | +0.03(+2.26%) |
Nov 04, 2019 | 1.330 | 1.390 | 1.280 | 1.330 | 164,819 | +0.06(+4.72%) |