Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.8500 | 0.9119 | 0.7500 | 0.9101 | 72,100 | +0.04(+4.61%) |
Jan 30, 2020 | 0.8981 | 0.8981 | 0.8500 | 0.8700 | 3,638 | -0.07(-7.45%) |
Jan 29, 2020 | 1.132 | 1.150 | 0.8141 | 0.9400 | 67,118 | -0.22(-18.97%) |
Jan 28, 2020 | 1.162 | 1.162 | 1.160 | 1.160 | 2,902 | +0.00(+0.00%) |
Jan 27, 2020 | 1.200 | 1.200 | 1.160 | 1.160 | 2,716 | -0.04(-3.33%) |
Jan 24, 2020 | 1.167 | 1.200 | 1.142 | 1.200 | 1,800 | +0.07(+5.84%) |
Jan 23, 2020 | 1.160 | 1.190 | 1.130 | 1.134 | 11,070 | -0.03(-2.26%) |
Jan 22, 2020 | 1.190 | 1.190 | 1.130 | 1.160 | 1,002 | -0.03(-2.52%) |
Jan 21, 2020 | 1.170 | 1.200 | 1.120 | 1.190 | 45,192 | +0.01(+0.85%) |
Jan 17, 2020 | 1.190 | 1.190 | 1.134 | 1.180 | 4,200 | +0.03(+2.61%) |
Jan 16, 2020 | 1.130 | 1.159 | 1.120 | 1.150 | 18,281 | -0.03(-2.21%) |
Jan 15, 2020 | 1.210 | 1.210 | 1.126 | 1.176 | 24,999 | -0.09(-7.11%) |
Jan 14, 2020 | 1.290 | 1.290 | 1.120 | 1.266 | 39,805 | +0.00(+0.08%) |
Jan 13, 2020 | 1.111 | 1.284 | 1.111 | 1.265 | 44,055 | +0.14(+12.95%) |
Jan 10, 2020 | 1.130 | 1.130 | 1.094 | 1.120 | 6,100 | +0.02(+1.82%) |
Jan 09, 2020 | 1.080 | 1.130 | 1.050 | 1.100 | 13,901 | -0.03(-2.65%) |
Jan 08, 2020 | 1.160 | 1.160 | 1.015 | 1.130 | 70,895 | +0.00(+0.00%) |
Jan 07, 2020 | 1.100 | 1.160 | 1.100 | 1.130 | 27,077 | +0.03(+2.73%) |
Jan 06, 2020 | 0.9900 | 1.110 | 0.9500 | 1.100 | 70,002 | +0.07(+6.80%) |
Jan 03, 2020 | 1.030 | 1.190 | 0.9900 | 1.030 | 49,200 | +0.04(+3.79%) |
Jan 02, 2020 | 0.9800 | 1.030 | 0.9200 | 0.9924 | 38,132 | -0.04(-3.65%) |
Dec 31, 2019 | 1.000 | 1.040 | 0.9937 | 1.030 | 25,600 | +0.06(+6.19%) |
Dec 30, 2019 | 0.9944 | 0.9944 | 0.7980 | 0.9700 | 90,098 | -0.02(-2.45%) |
Dec 27, 2019 | 1.110 | 1.110 | 0.9500 | 0.9944 | 50,100 | -0.08(-7.04%) |
Dec 26, 2019 | 1.030 | 1.100 | 1.000 | 1.070 | 40,878 | +0.06(+5.91%) |
Dec 24, 2019 | 1.030 | 1.030 | 0.9146 | 1.010 | 24,700 | +0.01(+1.00%) |
Dec 23, 2019 | 1.000 | 1.030 | 0.9200 | 1.000 | 67,420 | -0.01(-0.92%) |
Dec 20, 2019 | 0.8500 | 1.020 | 0.7981 | 1.009 | 203,800 | +0.22(+27.76%) |
Dec 19, 2019 | 0.6000 | 0.8900 | 0.6000 | 0.7900 | 325,745 | +0.22(+38.38%) |
Dec 18, 2019 | 0.5900 | 0.5900 | 0.5500 | 0.5709 | 28,444 | -0.03(-5.71%) |
Dec 17, 2019 | 0.6150 | 0.6400 | 0.5910 | 0.6055 | 107,153 | -0.04(-6.85%) |
Dec 16, 2019 | 0.6900 | 0.7064 | 0.5900 | 0.6500 | 292,726 | -0.08(-10.96%) |
Dec 13, 2019 | 0.7200 | 0.7300 | 0.6201 | 0.7300 | 130,700 | +0.00(+0.01%) |
Dec 12, 2019 | 0.6100 | 0.7499 | 0.6000 | 0.7299 | 438,752 | +0.12(+19.66%) |
Dec 11, 2019 | 0.7000 | 0.7200 | 0.5900 | 0.6100 | 298,386 | -0.05(-7.60%) |
Dec 10, 2019 | 0.6000 | 0.7000 | 0.5900 | 0.6602 | 263,025 | +0.03(+4.79%) |
Dec 09, 2019 | 0.5600 | 0.6800 | 0.5500 | 0.6300 | 153,891 | +0.08(+15.05%) |
Dec 06, 2019 | 0.5200 | 0.6600 | 0.4800 | 0.5476 | 429,200 | +0.07(+14.08%) |
Dec 05, 2019 | 0.5300 | 0.5300 | 0.4500 | 0.4800 | 22,669 | -0.01(-2.04%) |
Dec 04, 2019 | 0.4400 | 0.5300 | 0.4300 | 0.4900 | 168,791 | +0.05(+10.83%) |
Dec 03, 2019 | 0.5000 | 0.5500 | 0.4116 | 0.4421 | 108,521 | -0.08(-15.40%) |
Dec 02, 2019 | 0.5900 | 0.7484 | 0.4660 | 0.5226 | 1,164,434 | -0.01(-1.73%) |
Nov 29, 2019 | 0.3960 | 0.5999 | 0.3800 | 0.5318 | 391,900 | +0.14(+34.33%) |
Nov 27, 2019 | 0.3930 | 0.3980 | 0.3700 | 0.3959 | 27,600 | +0.02(+5.57%) |
Nov 26, 2019 | 0.3700 | 0.3750 | 0.3500 | 0.3750 | 13,495 | +0.01(+3.05%) |
Nov 25, 2019 | 0.3488 | 0.3792 | 0.3488 | 0.3639 | 17,047 | -0.01(-2.75%) |
Nov 22, 2019 | 0.3778 | 0.3778 | 0.3608 | 0.3742 | 58,000 | -0.01(-1.78%) |
Nov 21, 2019 | 0.3973 | 0.3973 | 0.3600 | 0.3810 | 3,586 | -0.02(-3.79%) |
Nov 20, 2019 | 0.3880 | 0.3960 | 0.3880 | 0.3960 | 1,232 | +0.01(+2.06%) |
Nov 19, 2019 | 0.3700 | 0.3930 | 0.3700 | 0.3880 | 3,921 | +0.02(+4.86%) |
Nov 18, 2019 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 17,332 | -0.02(-5.61%) |
Nov 15, 2019 | 0.4050 | 0.4050 | 0.3350 | 0.3920 | 40,600 | -0.00(-0.76%) |
Nov 14, 2019 | 0.4000 | 0.4299 | 0.3834 | 0.3950 | 59,745 | +0.00(+0.00%) |
Nov 13, 2019 | 0.4050 | 0.4200 | 0.3950 | 0.3950 | 2,399 | -0.01(-3.66%) |
Nov 12, 2019 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 7,579 | -0.01(-2.38%) |
Nov 11, 2019 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 2,478 | +0.00(+0.00%) |
Nov 08, 2019 | 0.4000 | 0.4208 | 0.4000 | 0.4200 | 8,400 | +0.00(+0.86%) |
Nov 07, 2019 | 0.4600 | 0.4600 | 0.4164 | 0.4164 | 7,227 | -0.03(-6.43%) |
Nov 06, 2019 | 0.4800 | 0.4800 | 0.3921 | 0.4450 | 57,687 | -0.02(-5.32%) |
Nov 05, 2019 | 0.5000 | 0.5000 | 0.4000 | 0.4700 | 30,691 | -0.04(-7.84%) |
Nov 04, 2019 | 0.3700 | 0.5100 | 0.3700 | 0.5100 | 138,999 | +0.16(+45.26%) |