Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.350 | 1.466 | 1.350 | 1.420 | 40,000 | +0.05(+4.02%) |
Jan 30, 2020 | 1.285 | 1.365 | 1.281 | 1.365 | 27,583 | +0.06(+4.57%) |
Jan 29, 2020 | 1.310 | 1.350 | 1.277 | 1.306 | 39,499 | -0.04(-3.30%) |
Jan 28, 2020 | 1.310 | 1.420 | 1.302 | 1.350 | 79,700 | +0.05(+3.85%) |
Jan 27, 2020 | 1.418 | 1.450 | 1.300 | 1.300 | 163,296 | -0.17(-11.56%) |
Jan 24, 2020 | 1.425 | 1.530 | 1.330 | 1.470 | 227,100 | +0.40(+36.74%) |
Jan 23, 2020 | 1.070 | 1.080 | 1.070 | 1.075 | 28,414 | +0.00(+0.28%) |
Jan 22, 2020 | 1.098 | 1.110 | 1.070 | 1.072 | 70,015 | -0.03(-2.55%) |
Jan 21, 2020 | 1.165 | 1.165 | 1.090 | 1.100 | 38,135 | -0.06(-5.17%) |
Jan 17, 2020 | 1.084 | 1.180 | 1.084 | 1.160 | 47,800 | +0.16(+15.47%) |
Jan 16, 2020 | 0.9850 | 1.005 | 0.9850 | 1.005 | 916 | +0.00(+0.07%) |
Jan 15, 2020 | 1.004 | 1.004 | 1.004 | 1.004 | 1,520 | +0.03(+3.49%) |
Jan 14, 2020 | 1.051 | 1.100 | 0.9650 | 0.9700 | 57,725 | +0.00(+0.22%) |
Jan 13, 2020 | 1.000 | 1.018 | 0.9679 | 0.9679 | 21,302 | -0.04(-4.17%) |
Jan 10, 2020 | 1.010 | 1.100 | 1.000 | 1.010 | 25,200 | -0.01(-0.98%) |
Jan 09, 2020 | 0.8530 | 1.040 | 0.8530 | 1.020 | 179,714 | +0.17(+20.00%) |
Jan 08, 2020 | 0.7763 | 0.8653 | 0.7763 | 0.8500 | 24,129 | +0.06(+7.59%) |
Jan 07, 2020 | 0.7445 | 0.7900 | 0.7310 | 0.7900 | 12,350 | +0.06(+8.22%) |
Jan 06, 2020 | 0.7284 | 0.7300 | 0.7100 | 0.7300 | 61,450 | -0.01(-1.62%) |
Jan 03, 2020 | 0.7400 | 0.7420 | 0.7350 | 0.7420 | 73,700 | -0.02(-3.13%) |
Jan 02, 2020 | 0.7581 | 0.7730 | 0.7500 | 0.7660 | 37,549 | +0.04(+6.15%) |
Dec 31, 2019 | 0.7350 | 0.7350 | 0.7194 | 0.7216 | 13,100 | -0.03(-4.35%) |
Dec 30, 2019 | 0.7852 | 0.7853 | 0.7544 | 0.7544 | 23,255 | -0.01(-0.95%) |
Dec 27, 2019 | 0.7525 | 0.7757 | 0.7525 | 0.7616 | 80,200 | -0.02(-2.36%) |
Dec 24, 2019 | 0.7800 | 0.7800 | 0.7800 | 0 | +0.00(+0.36%) | |
Dec 23, 2019 | 0.8086 | 0.8086 | 0.7772 | 0.7772 | 13,560 | +0.02(+2.49%) |
Dec 20, 2019 | 0.7940 | 0.7940 | 0.7314 | 0.7583 | 61,500 | +0.00(+0.05%) |
Dec 19, 2019 | 0.7531 | 0.7656 | 0.7531 | 0.7579 | 32,930 | +0.01(+0.78%) |
Dec 18, 2019 | 0.7520 | 0.7520 | 0.7520 | 2 | +0.00(+0.00%) | |
Dec 17, 2019 | 0.7485 | 0.7638 | 0.7246 | 0.7520 | 51,900 | +0.00(+0.39%) |
Dec 16, 2019 | 0.7742 | 0.7742 | 0.7491 | 0.7491 | 4,485 | -0.03(-3.47%) |
Dec 13, 2019 | 0.7533 | 0.7916 | 0.7530 | 0.7760 | 33,400 | +0.03(+3.43%) |
Dec 12, 2019 | 0.6860 | 0.7503 | 0.6860 | 0.7503 | 2,630 | +0.05(+7.16%) |
Dec 11, 2019 | 0.6786 | 0.7002 | 0.6786 | 0.7002 | 2,220 | +0.02(+3.55%) |
Dec 10, 2019 | 0.7000 | 0.7000 | 0.6762 | 0.6762 | 25,240 | -0.04(-6.19%) |
Dec 09, 2019 | 0.7208 | 0.7208 | 0.7208 | 34 | +0.00(+0.00%) | |
Dec 06, 2019 | 0.7208 | 0.7208 | 0.7208 | 0.7208 | 300 | -0.02(-2.36%) |
Dec 05, 2019 | 0.7163 | 0.7514 | 0.7163 | 0.7382 | 9,319 | +0.03(+4.71%) |
Dec 04, 2019 | 0.7050 | 0.7050 | 0.7050 | 30 | +0.00(+0.00%) | |
Dec 03, 2019 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 1,000 | -0.05(-6.37%) |
Dec 02, 2019 | 0.7530 | 0.7530 | 0.7530 | 25 | +0.00(+0.00%) | |
Nov 29, 2019 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 300 | -0.06(-7.62%) |
Nov 27, 2019 | 0.7700 | 0.8151 | 0.7700 | 0.8151 | 8,700 | +0.13(+18.13%) |
Nov 26, 2019 | 0.6792 | 0.6941 | 0.6790 | 0.6900 | 12,000 | -0.01(-0.72%) |
Nov 25, 2019 | 0.6617 | 0.7100 | 0.6617 | 0.6950 | 18,825 | +0.05(+8.59%) |
Nov 22, 2019 | 0.6293 | 0.6400 | 0.6293 | 0.6400 | 13,400 | -0.02(-3.03%) |
Nov 21, 2019 | 0.6291 | 0.6600 | 0.6273 | 0.6600 | 8,504 | +0.08(+13.48%) |
Nov 20, 2019 | 0.6056 | 0.6056 | 0.5758 | 0.5816 | 22,835 | -0.02(-3.07%) |
Nov 19, 2019 | 0.6069 | 0.6069 | 0.5975 | 0.6000 | 19,146 | -0.07(-10.47%) |
Nov 18, 2019 | 0.6850 | 0.6850 | 0.6700 | 0.6702 | 10,731 | -0.03(-4.02%) |
Nov 14, 2019 | 0.6983 | 0.6983 | 0.6983 | 0 | -0.06(-7.99%) | |
Nov 13, 2019 | 0.7532 | 0.7600 | 0.7532 | 0.7589 | 2,460 | +0.06(+9.19%) |
Nov 12, 2019 | 0.6704 | 0.6950 | 0.6453 | 0.6950 | 22,330 | +0.05(+7.72%) |
Nov 11, 2019 | 0.7072 | 0.7072 | 0.6452 | 0.6452 | 12,415 | -0.08(-10.88%) |
Nov 08, 2019 | 0.7150 | 0.7388 | 0.7077 | 0.7240 | 6,700 | -0.04(-5.11%) |
Nov 07, 2019 | 0.7700 | 0.7700 | 0.7510 | 0.7630 | 25,600 | -0.04(-4.76%) |
Nov 06, 2019 | 0.7979 | 0.8011 | 0.7979 | 0.8011 | 2,160 | +0.01(+0.98%) |
Nov 05, 2019 | 0.7701 | 0.7933 | 0.7500 | 0.7933 | 59,960 | +0.04(+5.77%) |
Nov 04, 2019 | 0.7428 | 0.7733 | 0.7428 | 0.7500 | 27,641 | -0.01(-1.45%) |