Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.234 | 1.297 | 1.220 | 1.297 | 70,500 | +0.06(+4.59%) |
Jan 30, 2020 | 1.277 | 1.410 | 1.230 | 1.240 | 48,750 | -0.01(-0.46%) |
Jan 29, 2020 | 1.180 | 1.300 | 1.163 | 1.246 | 30,029 | +0.07(+5.85%) |
Jan 28, 2020 | 1.156 | 1.180 | 1.150 | 1.177 | 28,098 | +0.04(+3.24%) |
Jan 27, 2020 | 1.150 | 1.150 | 1.110 | 1.140 | 23,418 | -0.01(-0.87%) |
Jan 24, 2020 | 1.129 | 1.150 | 1.120 | 1.150 | 14,600 | +0.02(+2.22%) |
Jan 23, 2020 | 1.113 | 1.130 | 1.098 | 1.125 | 4,263 | +0.02(+1.36%) |
Jan 22, 2020 | 1.120 | 1.120 | 1.080 | 1.110 | 28,800 | -0.02(-1.78%) |
Jan 21, 2020 | 1.126 | 1.150 | 1.100 | 1.130 | 19,348 | +0.05(+4.63%) |
Jan 17, 2020 | 1.080 | 1.106 | 1.007 | 1.080 | 31,800 | +0.05(+4.65%) |
Jan 16, 2020 | 1.063 | 1.089 | 1.032 | 1.032 | 8,100 | +0.02(+1.58%) |
Jan 15, 2020 | 1.025 | 1.025 | 1.010 | 1.016 | 3,500 | -0.03(-3.25%) |
Jan 14, 2020 | 1.060 | 1.060 | 1.030 | 1.050 | 6,324 | -0.03(-2.41%) |
Jan 13, 2020 | 1.070 | 1.080 | 1.050 | 1.076 | 24,190 | +0.03(+2.47%) |
Jan 10, 2020 | 1.040 | 1.075 | 1.040 | 1.050 | 10,500 | +0.01(+0.96%) |
Jan 09, 2020 | 1.064 | 1.064 | 1.040 | 1.040 | 6,100 | -0.03(-2.80%) |
Jan 08, 2020 | 1.090 | 1.090 | 1.040 | 1.070 | 119,807 | -0.04(-3.60%) |
Jan 07, 2020 | 1.060 | 1.110 | 1.060 | 1.110 | 12,484 | +0.05(+4.55%) |
Jan 06, 2020 | 1.075 | 1.115 | 1.060 | 1.062 | 11,710 | -0.03(-2.60%) |
Jan 03, 2020 | 1.080 | 1.090 | 1.052 | 1.090 | 9,700 | +0.00(+0.12%) |
Jan 02, 2020 | 1.068 | 1.089 | 1.060 | 1.089 | 9,400 | +0.01(+0.81%) |
Dec 31, 2019 | 1.086 | 1.090 | 1.030 | 1.080 | 9,900 | +0.01(+0.93%) |
Dec 30, 2019 | 1.040 | 1.070 | 1.022 | 1.070 | 32,792 | +0.06(+5.56%) |
Dec 27, 2019 | 1.013 | 1.042 | 0.9800 | 1.014 | 17,000 | -0.04(-3.47%) |
Dec 26, 2019 | 1.000 | 1.070 | 1.000 | 1.050 | 2,720 | +0.03(+3.07%) |
Dec 24, 2019 | 0.9850 | 1.019 | 0.9850 | 1.019 | 6,800 | +0.04(+4.45%) |
Dec 23, 2019 | 1.000 | 1.005 | 0.9753 | 0.9753 | 10,262 | -0.01(-1.48%) |
Dec 20, 2019 | 1.050 | 1.050 | 0.9772 | 0.9900 | 45,400 | -0.04(-3.87%) |
Dec 19, 2019 | 1.060 | 1.070 | 0.9925 | 1.030 | 41,713 | -0.02(-1.91%) |
Dec 18, 2019 | 1.020 | 1.060 | 1.009 | 1.050 | 58,494 | +0.05(+5.00%) |
Dec 17, 2019 | 0.9895 | 1.000 | 0.9700 | 1.000 | 16,100 | +0.03(+3.04%) |
Dec 16, 2019 | 1.000 | 1.037 | 0.9700 | 0.9705 | 76,779 | -0.01(-1.43%) |
Dec 13, 2019 | 0.9449 | 0.9903 | 0.9203 | 0.9846 | 32,200 | +0.06(+5.95%) |
Dec 12, 2019 | 0.9211 | 0.9293 | 0.8950 | 0.9293 | 4,740 | +0.02(+2.12%) |
Dec 11, 2019 | 0.8653 | 0.9229 | 0.8653 | 0.9100 | 35,012 | +0.03(+2.82%) |
Dec 10, 2019 | 0.8502 | 0.8850 | 0.8502 | 0.8850 | 46,900 | +0.02(+2.15%) |
Dec 09, 2019 | 0.8566 | 0.8664 | 0.8362 | 0.8664 | 25,676 | +0.02(+1.92%) |
Dec 06, 2019 | 0.8601 | 0.8601 | 0.8474 | 0.8501 | 4,900 | -0.03(-3.40%) |
Dec 05, 2019 | 0.8700 | 0.8800 | 0.8600 | 0.8800 | 32,118 | +0.01(+1.15%) |
Dec 04, 2019 | 0.8900 | 0.8900 | 0.8685 | 0.8700 | 2,556 | +0.00(+0.00%) |
Dec 03, 2019 | 0.8660 | 0.8778 | 0.8590 | 0.8700 | 12,651 | +0.01(+1.16%) |
Dec 02, 2019 | 0.8777 | 0.8825 | 0.8600 | 0.8600 | 19,223 | -0.02(-2.53%) |
Nov 29, 2019 | 0.8670 | 0.8823 | 0.8670 | 0.8823 | 500 | +0.03(+3.43%) |
Nov 27, 2019 | 0.8385 | 0.8762 | 0.8385 | 0.8530 | 1,300 | -0.03(-2.89%) |
Nov 26, 2019 | 0.8451 | 0.8784 | 0.8451 | 0.8784 | 21,250 | +0.04(+4.57%) |
Nov 25, 2019 | 0.8567 | 0.8575 | 0.8393 | 0.8400 | 7,400 | -0.04(-4.27%) |
Nov 22, 2019 | 0.8650 | 0.8780 | 0.8650 | 0.8775 | 1,300 | +0.02(+2.37%) |
Nov 21, 2019 | 0.8469 | 0.8700 | 0.8469 | 0.8572 | 1,420 | -0.00(-0.38%) |
Nov 20, 2019 | 0.8778 | 0.8789 | 0.8605 | 0.8605 | 3,650 | -0.02(-2.09%) |
Nov 19, 2019 | 0.8828 | 0.8840 | 0.8650 | 0.8789 | 11,700 | +0.01(+0.73%) |
Nov 18, 2019 | 0.8650 | 0.8985 | 0.8650 | 0.8725 | 18,225 | -0.01(-1.41%) |
Nov 15, 2019 | 0.8736 | 0.8887 | 0.8400 | 0.8850 | 12,200 | -0.00(-0.14%) |
Nov 14, 2019 | 0.8710 | 0.8862 | 0.8653 | 0.8862 | 40,400 | +0.00(+0.02%) |
Nov 13, 2019 | 0.9000 | 0.9011 | 0.8475 | 0.8860 | 28,198 | -0.01(-1.47%) |
Nov 12, 2019 | 0.8293 | 0.9172 | 0.8293 | 0.8992 | 26,747 | +0.07(+8.99%) |
Nov 11, 2019 | 0.8290 | 0.8290 | 0.8169 | 0.8250 | 12,527 | -0.01(-1.17%) |
Nov 08, 2019 | 0.7744 | 0.8370 | 0.7730 | 0.8348 | 67,900 | +0.01(+1.45%) |
Nov 07, 2019 | 0.7935 | 0.8229 | 0.7760 | 0.8229 | 31,925 | +0.01(+0.82%) |
Nov 06, 2019 | 0.8000 | 0.8170 | 0.7841 | 0.8162 | 58,412 | +0.01(+1.39%) |
Nov 05, 2019 | 0.8360 | 0.8360 | 0.7954 | 0.8050 | 46,841 | -0.02(-3.01%) |
Nov 04, 2019 | 0.8339 | 0.8420 | 0.8200 | 0.8300 | 8,110 | -0.01(-0.72%) |