Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.210 | 1.210 | 1.110 | 1.150 | 549,700 | -0.09(-7.26%) |
Jan 30, 2020 | 1.240 | 1.277 | 1.170 | 1.240 | 743,308 | +0.00(+0.00%) |
Jan 29, 2020 | 1.280 | 1.326 | 1.220 | 1.240 | 723,666 | -0.06(-4.62%) |
Jan 28, 2020 | 1.370 | 1.370 | 1.200 | 1.300 | 1,073,391 | -0.04(-2.99%) |
Jan 27, 2020 | 1.320 | 1.400 | 1.320 | 1.340 | 397,497 | -0.08(-5.63%) |
Jan 24, 2020 | 1.480 | 1.530 | 1.350 | 1.420 | 758,100 | -0.11(-7.19%) |
Jan 23, 2020 | 1.500 | 1.570 | 1.430 | 1.530 | 475,035 | +0.02(+1.32%) |
Jan 22, 2020 | 1.680 | 1.740 | 1.500 | 1.510 | 917,657 | -0.13(-7.93%) |
Jan 21, 2020 | 1.570 | 1.780 | 1.530 | 1.640 | 2,171,927 | +0.04(+2.50%) |
Jan 17, 2020 | 1.370 | 1.630 | 1.290 | 1.600 | 2,643,100 | +0.33(+25.98%) |
Jan 16, 2020 | 1.230 | 1.340 | 1.170 | 1.270 | 1,502,845 | +0.06(+4.96%) |
Jan 15, 2020 | 1.200 | 1.238 | 1.160 | 1.210 | 260,607 | +0.01(+0.83%) |
Jan 14, 2020 | 1.240 | 1.250 | 1.190 | 1.200 | 332,469 | -0.03(-2.44%) |
Jan 13, 2020 | 1.270 | 1.280 | 1.220 | 1.230 | 245,211 | -0.04(-3.15%) |
Jan 10, 2020 | 1.280 | 1.320 | 1.250 | 1.270 | 254,700 | -0.01(-0.78%) |
Jan 09, 2020 | 1.350 | 1.410 | 1.230 | 1.280 | 535,204 | -0.06(-4.48%) |
Jan 08, 2020 | 1.360 | 1.370 | 1.290 | 1.340 | 284,484 | -0.02(-1.47%) |
Jan 07, 2020 | 1.270 | 1.380 | 1.250 | 1.360 | 551,019 | +0.09(+7.09%) |
Jan 06, 2020 | 1.200 | 1.300 | 1.200 | 1.270 | 504,802 | +0.04(+3.25%) |
Jan 03, 2020 | 1.220 | 1.250 | 1.200 | 1.230 | 178,300 | +0.00(+0.00%) |
Jan 02, 2020 | 1.260 | 1.270 | 1.220 | 1.230 | 232,750 | -0.01(-0.81%) |
Dec 31, 2019 | 1.220 | 1.300 | 1.205 | 1.240 | 481,700 | +0.00(+0.00%) |
Dec 30, 2019 | 1.240 | 1.260 | 1.180 | 1.240 | 341,829 | +0.01(+0.81%) |
Dec 27, 2019 | 1.300 | 1.320 | 1.220 | 1.230 | 446,100 | -0.07(-5.38%) |
Dec 26, 2019 | 1.280 | 1.330 | 1.240 | 1.300 | 586,100 | +0.02(+1.56%) |
Dec 24, 2019 | 1.270 | 1.287 | 1.221 | 1.280 | 330,400 | +0.03(+2.40%) |
Dec 23, 2019 | 1.180 | 1.270 | 1.150 | 1.250 | 630,398 | +0.05(+4.17%) |
Dec 20, 2019 | 1.160 | 1.200 | 1.100 | 1.200 | 1,565,200 | +0.02(+1.69%) |
Dec 19, 2019 | 1.140 | 1.190 | 1.140 | 1.180 | 441,080 | +0.05(+4.42%) |
Dec 18, 2019 | 1.150 | 1.190 | 1.130 | 1.130 | 346,224 | -0.03(-2.59%) |
Dec 17, 2019 | 1.070 | 1.180 | 1.060 | 1.160 | 687,602 | +0.09(+8.41%) |
Dec 16, 2019 | 1.110 | 1.150 | 1.030 | 1.070 | 433,265 | -0.03(-2.73%) |
Dec 13, 2019 | 1.190 | 1.230 | 1.070 | 1.100 | 1,028,700 | -0.06(-5.17%) |
Dec 12, 2019 | 1.140 | 1.180 | 1.050 | 1.160 | 1,078,873 | +0.09(+8.41%) |
Dec 11, 2019 | 1.080 | 1.100 | 1.000 | 1.070 | 948,884 | -0.02(-1.84%) |
Dec 10, 2019 | 1.020 | 1.092 | 1.000 | 1.090 | 917,693 | +0.09(+9.01%) |
Dec 09, 2019 | 0.9500 | 1.000 | 0.9100 | 1.000 | 2,328,173 | +0.09(+9.88%) |
Dec 06, 2019 | 1.000 | 1.000 | 0.9101 | 0.9101 | 1,499,900 | -0.00(-0.21%) |
Dec 05, 2019 | 1.200 | 1.220 | 0.9100 | 0.9120 | 5,417,999 | -0.42(-31.43%) |
Dec 04, 2019 | 1.440 | 1.440 | 1.310 | 1.330 | 664,916 | -0.06(-4.32%) |
Dec 03, 2019 | 1.430 | 1.450 | 1.320 | 1.390 | 529,759 | -0.04(-2.80%) |
Dec 02, 2019 | 1.560 | 1.560 | 1.380 | 1.430 | 555,529 | -0.13(-8.33%) |
Nov 29, 2019 | 1.490 | 1.570 | 1.480 | 1.560 | 188,100 | +0.06(+4.00%) |
Nov 27, 2019 | 1.500 | 1.552 | 1.460 | 1.500 | 1,028,900 | +0.06(+4.17%) |
Nov 26, 2019 | 1.440 | 1.470 | 1.370 | 1.440 | 694,302 | +0.01(+0.70%) |
Nov 25, 2019 | 1.300 | 1.520 | 1.290 | 1.430 | 1,100,012 | +0.13(+10.00%) |
Nov 22, 2019 | 1.300 | 1.320 | 1.230 | 1.300 | 312,500 | +0.06(+4.84%) |
Nov 21, 2019 | 1.190 | 1.250 | 1.170 | 1.240 | 185,541 | +0.08(+6.90%) |
Nov 20, 2019 | 1.300 | 1.360 | 1.150 | 1.160 | 849,776 | -0.14(-10.77%) |
Nov 19, 2019 | 1.390 | 1.390 | 1.270 | 1.300 | 241,350 | -0.07(-5.11%) |
Nov 18, 2019 | 1.370 | 1.370 | 1.310 | 1.370 | 157,865 | +0.01(+0.74%) |
Nov 15, 2019 | 1.400 | 1.430 | 1.330 | 1.360 | 139,600 | -0.02(-1.45%) |
Nov 14, 2019 | 1.270 | 1.400 | 1.260 | 1.380 | 562,423 | +0.10(+7.81%) |
Nov 13, 2019 | 1.260 | 1.300 | 1.250 | 1.280 | 216,284 | +0.02(+1.59%) |
Nov 12, 2019 | 1.320 | 1.340 | 1.250 | 1.260 | 363,358 | -0.07(-5.26%) |
Nov 11, 2019 | 1.340 | 1.367 | 1.280 | 1.330 | 322,950 | -0.02(-1.48%) |
Nov 08, 2019 | 1.290 | 1.360 | 1.270 | 1.350 | 217,700 | +0.07(+5.47%) |
Nov 07, 2019 | 1.340 | 1.390 | 1.280 | 1.280 | 548,201 | -0.06(-4.48%) |
Nov 06, 2019 | 1.440 | 1.440 | 1.320 | 1.340 | 415,831 | -0.09(-6.29%) |
Nov 05, 2019 | 1.490 | 1.540 | 1.420 | 1.430 | 452,814 | -0.08(-5.30%) |
Nov 04, 2019 | 1.500 | 1.560 | 1.470 | 1.510 | 399,116 | -0.03(-1.95%) |