Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.9924 | 1.164 | 0.9924 | 1.080 | 45,231 | +0.14(+14.41%) |
Dec 30, 2019 | 1.046 | 1.175 | 0.9444 | 0.9444 | 41,181 | -0.22(-18.62%) |
Dec 27, 2019 | 1.000 | 1.196 | 1.000 | 1.160 | 26,739 | +0.18(+18.37%) |
Dec 26, 2019 | 1.240 | 1.240 | 0.9804 | 0.9804 | 27,943 | -0.10(-9.37%) |
Dec 24, 2019 | 1.248 | 1.248 | 1.082 | 1.082 | 7,996 | -0.17(-13.63%) |
Dec 23, 2019 | 1.060 | 1.252 | 1.060 | 1.252 | 16,303 | +0.19(+18.11%) |
Dec 20, 2019 | 1.060 | 1.060 | 1.060 | 1.060 | 999 | +0.00(+0.00%) |
Dec 19, 2019 | 1.048 | 1.060 | 1.048 | 1.060 | 977 | +0.01(+1.14%) |
Dec 18, 2019 | 1.048 | 1.048 | 1.044 | 1.048 | 2,009 | -0.00(-0.38%) |
Dec 17, 2019 | 1.052 | 1.060 | 1.052 | 1.052 | 5,532 | -0.01(-0.75%) |
Dec 16, 2019 | 1.132 | 1.235 | 1.060 | 1.060 | 13,387 | -0.07(-6.52%) |
Dec 13, 2019 | 1.195 | 1.195 | 1.134 | 1.134 | 3,498 | +0.04(+3.46%) |
Dec 12, 2019 | 1.108 | 1.108 | 1.096 | 1.096 | 8,901 | -0.08(-7.12%) |
Dec 11, 2019 | 1.152 | 1.212 | 1.140 | 1.180 | 19,769 | +0.06(+5.36%) |
Dec 10, 2019 | 1.021 | 1.120 | 1.021 | 1.120 | 7,986 | +0.07(+6.17%) |
Dec 09, 2019 | 1.064 | 1.064 | 1.040 | 1.055 | 3,483 | -0.02(-2.03%) |
Dec 06, 2019 | 1.077 | 1.077 | 1.077 | 39 | +0.00(+0.00%) | |
Dec 05, 2019 | 1.077 | 1.077 | 1.077 | 1.077 | 744 | -0.04(-3.17%) |
Dec 04, 2019 | 1.148 | 1.148 | 1.080 | 1.112 | 4,318 | -0.03(-2.35%) |
Dec 03, 2019 | 1.099 | 1.139 | 1.099 | 1.139 | 1,959 | +0.08(+7.22%) |
Dec 02, 2019 | 1.060 | 1.075 | 1.060 | 1.063 | 17,682 | -0.02(-1.70%) |
Nov 29, 2019 | 1.081 | 1.081 | 1.081 | 1.081 | 749 | -0.08(-6.85%) |
Nov 27, 2019 | 1.160 | 1.160 | 1.160 | 217 | +0.00(+0.00%) | |
Nov 26, 2019 | 1.120 | 1.160 | 1.120 | 1.160 | 5,712 | +0.04(+3.57%) |
Nov 25, 2019 | 1.124 | 1.124 | 1.120 | 1.120 | 919 | +0.01(+0.48%) |
Nov 22, 2019 | 1.060 | 1.115 | 1.060 | 1.115 | 6,997 | +0.03(+3.21%) |
Nov 21, 2019 | 1.060 | 1.108 | 1.060 | 1.080 | 3,618 | -0.05(-4.03%) |
Nov 20, 2019 | 1.140 | 1.140 | 1.120 | 1.126 | 5,565 | +0.01(+0.66%) |
Nov 19, 2019 | 1.112 | 1.164 | 1.040 | 1.118 | 9,871 | -0.09(-7.15%) |
Nov 18, 2019 | 1.120 | 1.204 | 1.117 | 1.204 | 6,969 | +0.06(+5.24%) |
Nov 15, 2019 | 1.369 | 1.369 | 1.124 | 1.144 | 4,498 | +0.02(+1.78%) |
Nov 14, 2019 | 1.124 | 1.124 | 1.124 | 1.124 | 2,171 | +0.04(+3.31%) |
Nov 13, 2019 | 1.192 | 1.192 | 1.064 | 1.088 | 5,557 | -0.11(-9.33%) |
Nov 12, 2019 | 1.188 | 1.381 | 1.106 | 1.200 | 25,109 | +0.09(+7.75%) |
Nov 11, 2019 | 1.048 | 1.119 | 1.048 | 1.114 | 3,930 | -0.05(-4.32%) |
Nov 08, 2019 | 1.223 | 1.223 | 1.136 | 1.164 | 1,749 | +0.03(+2.47%) |
Nov 07, 2019 | 1.144 | 1.156 | 1.132 | 1.136 | 7,139 | -0.02(-1.39%) |
Nov 06, 2019 | 1.321 | 1.321 | 1.020 | 1.152 | 27,054 | -0.26(-18.18%) |
Nov 05, 2019 | 1.184 | 1.409 | 1.165 | 1.409 | 37,267 | +0.21(+17.33%) |
Nov 04, 2019 | 1.180 | 1.200 | 1.180 | 1.200 | 1,424 | -0.02(-1.64%) |
Nov 01, 2019 | 1.216 | 1.281 | 1.216 | 1.220 | 6,997 | -0.00(-0.33%) |
Oct 31, 2019 | 1.228 | 1.316 | 1.224 | 1.224 | 8,838 | -0.02(-1.92%) |
Oct 30, 2019 | 1.421 | 1.421 | 1.248 | 1.248 | 46,418 | -0.19(-13.09%) |
Oct 29, 2019 | 1.273 | 1.553 | 1.273 | 1.437 | 101,531 | +0.22(+17.70%) |
Oct 28, 2019 | 1.299 | 1.299 | 1.200 | 1.220 | 18,522 | -0.02(-1.89%) |
Oct 25, 2019 | 1.205 | 1.249 | 1.205 | 1.244 | 4,998 | +0.03(+2.43%) |
Oct 24, 2019 | 1.248 | 1.248 | 1.118 | 1.214 | 30,412 | -0.00(-0.28%) |
Oct 23, 2019 | 1.118 | 1.218 | 1.118 | 1.218 | 16,448 | +0.10(+9.29%) |
Oct 22, 2019 | 1.244 | 1.283 | 1.082 | 1.114 | 41,603 | -0.10(-8.24%) |
Oct 21, 2019 | 1.162 | 1.301 | 1.160 | 1.214 | 65,118 | +0.03(+2.26%) |
Oct 18, 2019 | 1.186 | 1.192 | 1.132 | 1.188 | 19,492 | +0.08(+7.54%) |
Oct 17, 2019 | 0.9824 | 1.221 | 0.9384 | 1.104 | 84,921 | +0.11(+10.84%) |
Oct 16, 2019 | 0.8984 | 1.078 | 0.8303 | 0.9964 | 88,874 | +0.17(+21.17%) |
Oct 15, 2019 | 0.7323 | 0.9464 | 0.7323 | 0.8223 | 109,191 | +0.09(+12.30%) |
Oct 14, 2019 | 0.8363 | 0.8363 | 0.7263 | 0.7323 | 64,824 | -0.03(-3.56%) |
Oct 11, 2019 | 0.7283 | 0.8543 | 0.7237 | 0.7593 | 111,455 | +0.07(+10.00%) |
Oct 10, 2019 | 0.8423 | 0.8798 | 0.6683 | 0.6903 | 106,522 | -0.17(-19.91%) |
Oct 09, 2019 | 0.8804 | 0.8804 | 0.8323 | 0.8619 | 10,740 | -0.05(-5.53%) |
Oct 08, 2019 | 0.9084 | 0.9604 | 0.8323 | 0.9124 | 37,060 | -0.07(-6.75%) |
Oct 07, 2019 | 0.9804 | 1.016 | 0.8704 | 0.9784 | 28,973 | +0.03(+3.16%) |
Oct 04, 2019 | 1.040 | 1.040 | 0.7960 | 0.9484 | 103,958 | -0.09(-8.42%) |
Oct 03, 2019 | 1.190 | 1.190 | 1.022 | 1.036 | 121,146 | -0.06(-5.55%) |
Oct 02, 2019 | 1.289 | 1.289 | 1.096 | 1.096 | 182,826 | -0.20(-15.43%) |