Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.165 | 1.195 | 1.020 | 1.050 | 101,600 | -0.13(-11.02%) |
Jan 30, 2020 | 1.180 | 1.210 | 1.140 | 1.180 | 30,477 | +0.00(+0.00%) |
Jan 29, 2020 | 1.050 | 1.180 | 1.030 | 1.180 | 51,309 | +0.13(+12.38%) |
Jan 28, 2020 | 1.050 | 1.070 | 1.032 | 1.050 | 41,544 | -0.03(-2.78%) |
Jan 27, 2020 | 1.080 | 1.080 | 1.030 | 1.080 | 28,287 | +0.03(+2.86%) |
Jan 24, 2020 | 1.090 | 1.100 | 1.030 | 1.050 | 15,700 | -0.03(-2.78%) |
Jan 23, 2020 | 1.070 | 1.090 | 1.040 | 1.080 | 16,061 | -0.01(-0.92%) |
Jan 22, 2020 | 1.030 | 1.130 | 1.030 | 1.090 | 25,023 | +0.04(+3.81%) |
Jan 21, 2020 | 1.080 | 1.140 | 1.020 | 1.050 | 58,834 | +0.00(+0.00%) |
Jan 17, 2020 | 1.040 | 1.090 | 1.030 | 1.050 | 26,400 | +0.00(+0.00%) |
Jan 16, 2020 | 1.030 | 1.080 | 1.030 | 1.050 | 17,672 | +0.01(+0.96%) |
Jan 15, 2020 | 1.080 | 1.090 | 1.030 | 1.040 | 21,443 | -0.04(-3.70%) |
Jan 14, 2020 | 1.070 | 1.090 | 1.030 | 1.080 | 26,744 | +0.03(+2.86%) |
Jan 13, 2020 | 1.100 | 1.130 | 1.020 | 1.050 | 82,878 | -0.04(-3.67%) |
Jan 10, 2020 | 1.049 | 1.120 | 1.049 | 1.090 | 43,100 | +0.04(+3.81%) |
Jan 09, 2020 | 1.010 | 1.055 | 1.010 | 1.050 | 34,874 | +0.03(+2.94%) |
Jan 08, 2020 | 1.100 | 1.100 | 1.011 | 1.020 | 47,713 | -0.03(-2.86%) |
Jan 07, 2020 | 1.100 | 1.144 | 1.030 | 1.050 | 55,751 | -0.03(-2.78%) |
Jan 06, 2020 | 1.000 | 1.120 | 1.000 | 1.080 | 65,194 | +0.04(+3.85%) |
Jan 03, 2020 | 0.9900 | 1.160 | 0.9800 | 1.040 | 188,500 | +0.03(+2.97%) |
Jan 02, 2020 | 1.000 | 1.031 | 1.000 | 1.010 | 75,654 | -0.01(-0.72%) |
Dec 31, 2019 | 1.040 | 1.060 | 1.000 | 1.017 | 56,900 | -0.02(-2.18%) |
Dec 30, 2019 | 1.020 | 1.050 | 1.020 | 1.040 | 65,633 | -0.00(-0.48%) |
Dec 27, 2019 | 1.050 | 1.080 | 1.000 | 1.045 | 110,500 | -0.05(-4.13%) |
Dec 26, 2019 | 1.000 | 1.120 | 1.000 | 1.090 | 118,839 | +0.05(+4.81%) |
Dec 24, 2019 | 1.000 | 1.050 | 1.000 | 1.040 | 5,200 | +0.00(+0.00%) |
Dec 23, 2019 | 1.000 | 1.070 | 1.000 | 1.040 | 66,220 | +0.01(+0.97%) |
Dec 20, 2019 | 1.000 | 1.080 | 1.000 | 1.030 | 33,600 | -0.02(-1.90%) |
Dec 19, 2019 | 1.050 | 1.097 | 1.020 | 1.050 | 29,917 | -0.01(-0.94%) |
Dec 18, 2019 | 1.000 | 1.140 | 0.9700 | 1.060 | 172,965 | +0.04(+4.06%) |
Dec 17, 2019 | 1.054 | 1.084 | 1.000 | 1.019 | 24,769 | -0.06(-5.69%) |
Dec 16, 2019 | 1.100 | 1.115 | 1.000 | 1.080 | 86,771 | +0.02(+1.89%) |
Dec 13, 2019 | 1.060 | 1.080 | 1.000 | 1.060 | 89,400 | -0.02(-1.85%) |
Dec 12, 2019 | 1.070 | 1.080 | 1.070 | 1.080 | 43,615 | +0.00(+0.00%) |
Dec 11, 2019 | 1.070 | 1.200 | 1.070 | 1.080 | 59,512 | +0.00(+0.00%) |
Dec 10, 2019 | 1.200 | 1.200 | 1.060 | 1.080 | 62,003 | -0.10(-8.78%) |
Dec 09, 2019 | 1.200 | 1.200 | 1.160 | 1.184 | 76,319 | -0.05(-4.44%) |
Dec 06, 2019 | 1.370 | 1.423 | 1.200 | 1.239 | 97,400 | -0.20(-13.97%) |
Dec 05, 2019 | 1.420 | 1.500 | 1.360 | 1.440 | 10,440 | +0.02(+1.41%) |
Dec 04, 2019 | 1.230 | 1.500 | 1.230 | 1.420 | 47,466 | +0.12(+9.23%) |
Dec 03, 2019 | 1.240 | 1.350 | 1.240 | 1.300 | 30,597 | -0.06(-4.09%) |
Dec 02, 2019 | 1.660 | 1.660 | 1.330 | 1.355 | 81,170 | -0.19(-12.55%) |
Nov 29, 2019 | 1.590 | 1.590 | 1.490 | 1.550 | 21,100 | +0.00(+0.00%) |
Nov 27, 2019 | 1.650 | 1.650 | 1.530 | 1.550 | 26,000 | -0.06(-3.73%) |
Nov 26, 2019 | 1.680 | 1.680 | 1.600 | 1.610 | 46,665 | -0.06(-3.49%) |
Nov 25, 2019 | 1.560 | 1.670 | 1.550 | 1.668 | 80,399 | +0.11(+7.29%) |
Nov 22, 2019 | 1.470 | 1.578 | 1.463 | 1.555 | 64,700 | +0.00(+0.32%) |
Nov 21, 2019 | 1.370 | 1.600 | 1.300 | 1.550 | 92,628 | -0.05(-3.13%) |
Nov 20, 2019 | 1.550 | 1.650 | 1.500 | 1.600 | 138,929 | -0.05(-3.04%) |
Nov 19, 2019 | 1.550 | 1.700 | 1.520 | 1.650 | 200,609 | -0.01(-0.60%) |
Nov 18, 2019 | 1.090 | 1.750 | 0.9400 | 1.660 | 1,281,099 | +0.59(+55.14%) |
Nov 15, 2019 | 0.6500 | 1.100 | 0.6370 | 1.070 | 963,000 | +0.44(+69.81%) |
Nov 14, 2019 | 0.7000 | 0.7000 | 0.5539 | 0.6301 | 200,269 | -0.08(-11.87%) |
Nov 13, 2019 | 0.7000 | 0.7300 | 0.7000 | 0.7150 | 75,894 | +0.01(+0.70%) |
Nov 12, 2019 | 0.7100 | 0.7400 | 0.6900 | 0.7100 | 54,813 | +0.00(+0.55%) |
Nov 11, 2019 | 0.7321 | 0.7500 | 0.6804 | 0.7061 | 141,834 | -0.04(-5.92%) |
Nov 08, 2019 | 0.7652 | 0.7700 | 0.7321 | 0.7505 | 130,800 | -0.02(-2.53%) |
Nov 07, 2019 | 0.7700 | 0.8100 | 0.7600 | 0.7700 | 168,718 | -0.01(-1.41%) |
Nov 06, 2019 | 0.7952 | 0.8146 | 0.7705 | 0.7810 | 94,993 | -0.02(-2.38%) |
Nov 05, 2019 | 0.8200 | 0.8300 | 0.7600 | 0.8000 | 142,572 | -0.03(-4.19%) |
Nov 04, 2019 | 0.9000 | 0.9000 | 0.8110 | 0.8350 | 59,229 | -0.02(-2.35%) |