Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.400 | 1.423 | 1.260 | 1.320 | 335,700 | -0.07(-5.04%) |
Jan 30, 2020 | 1.430 | 1.430 | 1.359 | 1.390 | 87,560 | -0.05(-3.47%) |
Jan 29, 2020 | 1.400 | 1.480 | 1.380 | 1.440 | 128,879 | +0.01(+0.70%) |
Jan 28, 2020 | 1.360 | 1.430 | 1.350 | 1.430 | 126,093 | +0.08(+5.93%) |
Jan 27, 2020 | 1.410 | 1.420 | 1.260 | 1.350 | 255,144 | -0.10(-6.90%) |
Jan 24, 2020 | 1.570 | 1.630 | 1.400 | 1.450 | 254,400 | -0.07(-4.61%) |
Jan 23, 2020 | 1.600 | 1.680 | 1.330 | 1.520 | 579,434 | +0.01(+0.66%) |
Jan 22, 2020 | 1.450 | 1.530 | 1.400 | 1.510 | 423,997 | +0.06(+4.14%) |
Jan 21, 2020 | 1.200 | 1.480 | 1.200 | 1.450 | 979,122 | +0.28(+23.93%) |
Jan 17, 2020 | 1.190 | 1.190 | 1.160 | 1.170 | 166,900 | -0.02(-1.68%) |
Jan 16, 2020 | 1.190 | 1.190 | 1.180 | 1.190 | 104,377 | +0.00(+0.00%) |
Jan 15, 2020 | 1.190 | 1.204 | 1.150 | 1.190 | 84,659 | +0.00(+0.00%) |
Jan 14, 2020 | 1.200 | 1.250 | 1.170 | 1.190 | 66,676 | +0.01(+0.85%) |
Jan 13, 2020 | 1.320 | 1.320 | 1.180 | 1.180 | 143,421 | -0.07(-5.60%) |
Jan 10, 2020 | 1.200 | 1.270 | 1.170 | 1.250 | 231,000 | +0.06(+5.04%) |
Jan 09, 2020 | 1.190 | 1.200 | 1.120 | 1.190 | 377,649 | +0.12(+11.21%) |
Jan 08, 2020 | 1.110 | 1.120 | 1.050 | 1.070 | 120,549 | -0.04(-3.60%) |
Jan 07, 2020 | 1.140 | 1.170 | 1.040 | 1.110 | 166,641 | -0.04(-3.48%) |
Jan 06, 2020 | 1.110 | 1.190 | 1.100 | 1.150 | 103,018 | +0.04(+3.60%) |
Jan 03, 2020 | 1.090 | 1.140 | 1.050 | 1.110 | 137,300 | +0.06(+5.71%) |
Jan 02, 2020 | 0.9600 | 1.070 | 0.9600 | 1.050 | 194,155 | +0.09(+9.38%) |
Dec 31, 2019 | 0.9700 | 1.000 | 0.9500 | 0.9600 | 272,400 | -0.02(-1.54%) |
Dec 30, 2019 | 1.000 | 1.055 | 0.9504 | 0.9750 | 295,706 | -0.05(-4.41%) |
Dec 27, 2019 | 1.050 | 1.070 | 1.000 | 1.020 | 223,500 | -0.05(-4.67%) |
Dec 26, 2019 | 1.050 | 1.100 | 1.050 | 1.070 | 54,989 | -0.01(-0.93%) |
Dec 24, 2019 | 1.060 | 1.100 | 1.020 | 1.080 | 58,900 | +0.00(+0.00%) |
Dec 23, 2019 | 1.090 | 1.110 | 1.052 | 1.080 | 93,050 | -0.03(-2.70%) |
Dec 20, 2019 | 1.130 | 1.130 | 1.090 | 1.110 | 25,000 | -0.01(-1.33%) |
Dec 19, 2019 | 1.100 | 1.130 | 1.060 | 1.125 | 48,296 | +0.01(+1.35%) |
Dec 18, 2019 | 1.150 | 1.150 | 1.090 | 1.110 | 60,633 | -0.04(-3.48%) |
Dec 17, 2019 | 1.150 | 1.150 | 1.100 | 1.150 | 23,429 | +0.00(+0.00%) |
Dec 16, 2019 | 1.170 | 1.190 | 1.130 | 1.150 | 76,502 | +0.00(+0.00%) |
Dec 13, 2019 | 1.160 | 1.190 | 1.120 | 1.150 | 73,200 | -0.01(-0.86%) |
Dec 12, 2019 | 1.170 | 1.200 | 1.150 | 1.160 | 81,583 | -0.02(-1.69%) |
Dec 11, 2019 | 1.210 | 1.250 | 1.170 | 1.180 | 45,579 | -0.02(-1.67%) |
Dec 10, 2019 | 1.260 | 1.270 | 1.200 | 1.200 | 55,610 | -0.06(-4.76%) |
Dec 09, 2019 | 1.250 | 1.270 | 1.230 | 1.260 | 37,330 | +0.02(+1.61%) |
Dec 06, 2019 | 1.250 | 1.290 | 1.240 | 1.240 | 49,000 | -0.01(-0.80%) |
Dec 05, 2019 | 1.280 | 1.310 | 1.250 | 1.250 | 53,326 | -0.02(-1.57%) |
Dec 04, 2019 | 1.270 | 1.300 | 1.222 | 1.270 | 78,496 | +0.03(+2.42%) |
Dec 03, 2019 | 1.300 | 1.300 | 1.200 | 1.240 | 95,932 | -0.05(-3.88%) |
Dec 02, 2019 | 1.300 | 1.300 | 1.230 | 1.290 | 74,056 | +0.02(+1.57%) |
Nov 29, 2019 | 1.220 | 1.300 | 1.210 | 1.270 | 57,400 | +0.05(+4.10%) |
Nov 27, 2019 | 1.220 | 1.250 | 1.186 | 1.220 | 49,800 | +0.02(+1.67%) |
Nov 26, 2019 | 1.170 | 1.220 | 1.170 | 1.200 | 145,797 | +0.04(+3.45%) |
Nov 25, 2019 | 1.160 | 1.230 | 1.150 | 1.160 | 137,826 | -0.01(-0.43%) |
Nov 22, 2019 | 1.150 | 1.190 | 1.140 | 1.165 | 148,300 | +0.04(+3.10%) |
Nov 21, 2019 | 1.160 | 1.160 | 1.070 | 1.130 | 109,876 | +0.00(+0.00%) |
Nov 20, 2019 | 1.060 | 1.200 | 1.060 | 1.130 | 294,987 | +0.07(+6.60%) |
Nov 19, 2019 | 1.020 | 1.100 | 1.020 | 1.060 | 187,759 | +0.07(+6.59%) |
Nov 18, 2019 | 0.9531 | 1.020 | 0.9396 | 0.9945 | 121,457 | +0.02(+1.90%) |
Nov 15, 2019 | 0.9780 | 0.9780 | 0.9100 | 0.9760 | 67,400 | -0.00(-0.41%) |
Nov 14, 2019 | 0.9200 | 0.9880 | 0.9112 | 0.9800 | 122,747 | +0.03(+3.16%) |
Nov 13, 2019 | 0.9100 | 0.9580 | 0.9000 | 0.9500 | 85,594 | +0.04(+4.35%) |
Nov 12, 2019 | 0.9430 | 0.9600 | 0.9021 | 0.9104 | 190,473 | -0.02(-2.00%) |
Nov 11, 2019 | 0.9800 | 0.9950 | 0.8801 | 0.9290 | 340,586 | -0.06(-6.19%) |
Nov 08, 2019 | 0.9500 | 1.010 | 0.9300 | 0.9903 | 159,300 | +0.11(+12.53%) |
Nov 07, 2019 | 1.040 | 1.080 | 0.8200 | 0.8800 | 442,392 | -0.18(-16.98%) |
Nov 06, 2019 | 1.090 | 1.100 | 1.050 | 1.060 | 52,457 | -0.02(-1.85%) |
Nov 05, 2019 | 1.050 | 1.100 | 1.050 | 1.080 | 67,723 | +0.00(+0.00%) |
Nov 04, 2019 | 1.060 | 1.090 | 1.060 | 1.080 | 57,315 | +0.02(+1.89%) |