Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.8700 | 0.9000 | 0.8600 | 0.8700 | 153,900 | +0.00(+0.15%) |
Dec 30, 2019 | 0.9207 | 0.9311 | 0.8500 | 0.8687 | 209,550 | -0.02(-2.51%) |
Dec 27, 2019 | 0.8500 | 0.9400 | 0.8018 | 0.8911 | 465,900 | +0.04(+4.26%) |
Dec 26, 2019 | 0.7900 | 0.8998 | 0.7801 | 0.8547 | 385,352 | +0.07(+8.52%) |
Dec 24, 2019 | 0.7600 | 0.7900 | 0.7600 | 0.7876 | 124,700 | +0.00(+0.54%) |
Dec 23, 2019 | 0.7800 | 0.8100 | 0.7751 | 0.7834 | 148,776 | -0.01(-0.72%) |
Dec 20, 2019 | 0.7800 | 0.8113 | 0.7800 | 0.7891 | 101,300 | -0.00(-0.11%) |
Dec 19, 2019 | 0.8400 | 0.8400 | 0.7400 | 0.7900 | 163,525 | -0.02(-2.47%) |
Dec 18, 2019 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | 123,391 | -0.02(-2.41%) |
Dec 17, 2019 | 0.8300 | 0.8600 | 0.8200 | 0.8300 | 72,909 | -0.02(-2.81%) |
Dec 16, 2019 | 0.9135 | 0.9135 | 0.7900 | 0.8540 | 323,740 | -0.02(-2.32%) |
Dec 13, 2019 | 0.8978 | 0.9100 | 0.8700 | 0.8743 | 131,900 | -0.02(-1.76%) |
Dec 12, 2019 | 0.9100 | 0.9300 | 0.8700 | 0.8900 | 143,053 | -0.01(-1.64%) |
Dec 11, 2019 | 0.8801 | 0.9290 | 0.8600 | 0.9048 | 231,103 | +0.01(+0.67%) |
Dec 10, 2019 | 1.000 | 1.000 | 0.7400 | 0.8988 | 524,378 | -0.07(-7.34%) |
Dec 09, 2019 | 1.010 | 1.010 | 0.9409 | 0.9700 | 309,334 | -0.03(-2.77%) |
Dec 06, 2019 | 1.010 | 1.030 | 0.9700 | 0.9976 | 207,300 | -0.03(-3.15%) |
Dec 05, 2019 | 1.030 | 1.050 | 0.9900 | 1.030 | 166,582 | +0.01(+0.98%) |
Dec 04, 2019 | 1.010 | 1.070 | 1.000 | 1.020 | 366,567 | +0.00(+0.00%) |
Dec 03, 2019 | 1.000 | 1.040 | 0.9800 | 1.020 | 234,040 | +0.00(+0.00%) |
Dec 02, 2019 | 1.050 | 1.060 | 1.000 | 1.020 | 428,298 | -0.04(-3.77%) |
Nov 29, 2019 | 1.030 | 1.090 | 0.9920 | 1.060 | 545,400 | +0.05(+4.43%) |
Nov 27, 2019 | 1.020 | 1.039 | 0.9503 | 1.015 | 228,300 | -0.01(-0.49%) |
Nov 26, 2019 | 1.020 | 1.220 | 1.010 | 1.020 | 505,552 | -0.02(-1.92%) |
Nov 25, 2019 | 1.060 | 1.070 | 1.020 | 1.040 | 129,936 | -0.02(-1.89%) |
Nov 22, 2019 | 1.020 | 1.090 | 1.020 | 1.060 | 132,100 | +0.05(+4.95%) |
Nov 21, 2019 | 1.010 | 1.040 | 0.9900 | 1.010 | 155,820 | +0.02(+2.22%) |
Nov 20, 2019 | 1.020 | 1.040 | 0.9510 | 0.9881 | 210,016 | -0.05(-4.99%) |
Nov 19, 2019 | 1.060 | 1.080 | 1.030 | 1.040 | 115,897 | -0.04(-3.70%) |
Nov 18, 2019 | 1.040 | 1.100 | 0.9500 | 1.080 | 391,540 | -0.02(-1.76%) |
Nov 15, 2019 | 1.170 | 1.190 | 1.050 | 1.099 | 605,400 | -0.16(-12.75%) |
Nov 14, 2019 | 1.520 | 1.520 | 1.160 | 1.260 | 1,720,850 | -0.25(-16.56%) |
Nov 13, 2019 | 1.500 | 1.540 | 1.450 | 1.510 | 509,799 | +0.01(+0.67%) |
Nov 12, 2019 | 1.530 | 1.530 | 1.430 | 1.500 | 758,359 | -0.01(-0.66%) |
Nov 11, 2019 | 1.580 | 1.580 | 1.470 | 1.510 | 450,141 | -0.01(-0.66%) |
Nov 08, 2019 | 1.550 | 1.580 | 1.480 | 1.520 | 641,200 | +0.03(+2.01%) |
Nov 07, 2019 | 1.530 | 1.590 | 1.470 | 1.490 | 858,505 | +0.02(+1.43%) |
Nov 06, 2019 | 1.500 | 1.500 | 1.420 | 1.469 | 84,639 | -0.02(-1.41%) |
Nov 05, 2019 | 1.470 | 1.530 | 1.451 | 1.490 | 184,085 | +0.01(+0.68%) |
Nov 04, 2019 | 1.550 | 1.550 | 1.440 | 1.480 | 118,760 | -0.02(-1.33%) |
Nov 01, 2019 | 1.470 | 1.540 | 1.435 | 1.500 | 252,200 | +0.06(+4.17%) |
Oct 31, 2019 | 1.440 | 1.510 | 1.380 | 1.440 | 202,797 | +0.05(+3.60%) |
Oct 30, 2019 | 1.460 | 1.460 | 1.380 | 1.390 | 144,248 | -0.08(-5.44%) |
Oct 29, 2019 | 1.410 | 1.530 | 1.400 | 1.470 | 253,338 | +0.04(+2.80%) |
Oct 28, 2019 | 1.450 | 1.510 | 1.400 | 1.430 | 227,783 | -0.07(-4.67%) |
Oct 25, 2019 | 1.650 | 1.750 | 1.452 | 1.500 | 1,517,100 | -0.04(-2.60%) |
Oct 24, 2019 | 1.480 | 1.630 | 1.480 | 1.540 | 85,258 | +0.05(+3.36%) |
Oct 23, 2019 | 1.470 | 1.530 | 1.450 | 1.490 | 46,941 | -0.05(-3.25%) |
Oct 22, 2019 | 1.530 | 1.540 | 1.460 | 1.540 | 65,007 | +0.03(+1.99%) |
Oct 21, 2019 | 1.520 | 1.550 | 1.430 | 1.510 | 117,771 | +0.01(+0.67%) |
Oct 18, 2019 | 1.550 | 1.600 | 1.470 | 1.500 | 116,500 | -0.05(-3.23%) |
Oct 17, 2019 | 1.630 | 1.640 | 1.540 | 1.550 | 208,224 | -0.12(-7.19%) |
Oct 16, 2019 | 1.680 | 1.840 | 1.610 | 1.670 | 820,648 | +0.02(+1.21%) |
Oct 15, 2019 | 1.640 | 1.680 | 1.580 | 1.650 | 75,269 | +0.02(+1.23%) |
Oct 14, 2019 | 1.640 | 1.700 | 1.600 | 1.630 | 58,263 | -0.04(-2.40%) |
Oct 11, 2019 | 1.670 | 1.670 | 1.600 | 1.670 | 109,100 | +0.04(+2.45%) |
Oct 10, 2019 | 1.630 | 1.650 | 1.563 | 1.630 | 73,915 | -0.01(-0.61%) |
Oct 09, 2019 | 1.600 | 1.640 | 1.540 | 1.640 | 134,914 | +0.04(+2.50%) |
Oct 08, 2019 | 1.650 | 1.650 | 1.550 | 1.600 | 94,699 | -0.04(-2.44%) |
Oct 07, 2019 | 1.670 | 1.680 | 1.640 | 1.640 | 13,309 | -0.04(-2.38%) |
Oct 04, 2019 | 1.670 | 1.680 | 1.630 | 1.680 | 42,100 | +0.02(+1.20%) |
Oct 03, 2019 | 1.690 | 1.690 | 1.620 | 1.660 | 35,803 | -0.03(-1.78%) |
Oct 02, 2019 | 1.710 | 1.730 | 1.630 | 1.690 | 60,271 | -0.03(-1.74%) |