Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.670 | 1.690 | 1.550 | 1.590 | 14,773,300 | -0.10(-5.92%) |
Jan 30, 2020 | 1.650 | 1.730 | 1.650 | 1.690 | 7,886,431 | -0.04(-2.31%) |
Jan 29, 2020 | 1.950 | 1.950 | 1.620 | 1.730 | 30,481,704 | -0.08(-4.42%) |
Jan 28, 2020 | 1.660 | 1.850 | 1.630 | 1.810 | 25,460,888 | +0.27(+17.53%) |
Jan 27, 2020 | 1.700 | 1.710 | 1.500 | 1.540 | 28,240,808 | -0.28(-15.38%) |
Jan 24, 2020 | 1.870 | 1.925 | 1.790 | 1.820 | 18,635,900 | +0.06(+3.41%) |
Jan 23, 2020 | 1.950 | 1.950 | 1.700 | 1.760 | 53,430,768 | -0.46(-20.72%) |
Jan 22, 2020 | 2.160 | 2.480 | 2.020 | 2.220 | 74,467,704 | -0.66(-22.92%) |
Jan 21, 2020 | 2.600 | 3.000 | 2.510 | 2.880 | 61,855,464 | +0.48(+20.00%) |
Jan 17, 2020 | 2.300 | 2.420 | 2.270 | 2.400 | 24,080,700 | +0.16(+7.14%) |
Jan 16, 2020 | 2.200 | 2.330 | 2.180 | 2.240 | 20,453,104 | +0.07(+3.23%) |
Jan 15, 2020 | 2.060 | 2.240 | 2.060 | 2.170 | 17,007,604 | +0.09(+4.33%) |
Jan 14, 2020 | 2.060 | 2.160 | 2.010 | 2.080 | 19,921,054 | +0.03(+1.46%) |
Jan 13, 2020 | 2.130 | 2.170 | 1.980 | 2.050 | 25,081,428 | -0.17(-7.66%) |
Jan 10, 2020 | 2.180 | 2.230 | 2.060 | 2.220 | 19,153,800 | +0.03(+1.37%) |
Jan 09, 2020 | 2.370 | 2.420 | 2.130 | 2.190 | 29,684,328 | -0.10(-4.37%) |
Jan 08, 2020 | 2.020 | 2.360 | 1.970 | 2.290 | 33,640,900 | +0.21(+10.10%) |
Jan 07, 2020 | 2.170 | 2.170 | 1.960 | 2.080 | 27,076,712 | -0.14(-6.31%) |
Jan 06, 2020 | 2.310 | 2.350 | 2.130 | 2.220 | 34,963,544 | +0.16(+7.77%) |
Jan 03, 2020 | 1.770 | 2.180 | 1.710 | 2.060 | 55,825,000 | +0.05(+2.49%) |
Jan 02, 2020 | 2.770 | 2.930 | 1.870 | 2.010 | 139,804,256 | -0.50(-19.92%) |
Dec 31, 2019 | 2.190 | 2.750 | 1.960 | 2.510 | 151,515,200 | +0.83(+49.40%) |
Dec 30, 2019 | 1.440 | 1.690 | 1.330 | 1.680 | 63,501,836 | +0.41(+32.28%) |
Dec 27, 2019 | 1.400 | 1.600 | 1.240 | 1.270 | 82,800,896 | +0.14(+12.39%) |
Dec 26, 2019 | 0.8600 | 1.130 | 0.8400 | 1.130 | 44,631,620 | +0.31(+37.49%) |
Dec 24, 2019 | 0.8150 | 0.8700 | 0.8100 | 0.8219 | 9,758,800 | -0.02(-2.15%) |
Dec 23, 2019 | 0.7700 | 0.8500 | 0.7500 | 0.8400 | 20,865,720 | +0.06(+7.61%) |
Dec 20, 2019 | 0.7300 | 0.7806 | 0.7128 | 0.7806 | 23,629,900 | +0.09(+13.62%) |
Dec 19, 2019 | 0.6800 | 0.6870 | 0.6630 | 0.6870 | 4,607,063 | -0.00(-0.43%) |
Dec 18, 2019 | 0.6800 | 0.6900 | 0.6600 | 0.6900 | 6,694,386 | +0.00(+0.00%) |
Dec 17, 2019 | 0.6500 | 0.7040 | 0.6407 | 0.6900 | 8,744,106 | +0.02(+3.25%) |
Dec 16, 2019 | 0.6400 | 0.6750 | 0.6200 | 0.6683 | 12,061,328 | -0.02(-2.32%) |
Dec 13, 2019 | 0.7647 | 0.7800 | 0.6400 | 0.6842 | 29,036,200 | -0.02(-3.28%) |
Dec 12, 2019 | 0.6203 | 0.7600 | 0.6203 | 0.7074 | 50,385,892 | +0.14(+25.54%) |
Dec 11, 2019 | 0.5300 | 0.5990 | 0.5110 | 0.5635 | 16,382,037 | +0.03(+6.52%) |
Dec 10, 2019 | 0.5050 | 0.5388 | 0.4759 | 0.5290 | 13,390,152 | +0.02(+3.73%) |
Dec 09, 2019 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 11,081,673 | -0.05(-9.72%) |
Dec 06, 2019 | 0.5850 | 0.5900 | 0.5440 | 0.5649 | 7,885,500 | -0.02(-2.60%) |
Dec 05, 2019 | 0.6200 | 0.6200 | 0.5700 | 0.5800 | 8,124,520 | -0.03(-4.92%) |
Dec 04, 2019 | 0.5500 | 0.6300 | 0.5500 | 0.6100 | 17,887,708 | +0.07(+11.95%) |
Dec 03, 2019 | 0.5688 | 0.5950 | 0.5370 | 0.5449 | 16,702,694 | -0.04(-6.05%) |
Dec 02, 2019 | 0.6800 | 0.6800 | 0.5600 | 0.5800 | 26,408,148 | -0.10(-14.43%) |
Nov 29, 2019 | 0.7000 | 0.7100 | 0.6713 | 0.6778 | 9,260,700 | -0.04(-5.86%) |
Nov 27, 2019 | 0.7389 | 0.7389 | 0.7001 | 0.7200 | 8,795,000 | -0.02(-2.85%) |
Nov 26, 2019 | 0.7800 | 0.7800 | 0.7000 | 0.7411 | 15,804,075 | -0.04(-5.59%) |
Nov 25, 2019 | 0.7850 | 0.8200 | 0.7510 | 0.7850 | 15,605,144 | +0.03(+3.29%) |
Nov 22, 2019 | 0.7600 | 0.7860 | 0.7300 | 0.7600 | 9,668,000 | -0.01(-1.81%) |
Nov 21, 2019 | 0.8702 | 0.8800 | 0.7610 | 0.7740 | 20,351,598 | -0.02(-2.03%) |
Nov 20, 2019 | 0.6700 | 0.8000 | 0.6400 | 0.7900 | 32,638,088 | +0.06(+8.22%) |
Nov 19, 2019 | 0.8319 | 0.8490 | 0.6800 | 0.7300 | 29,833,016 | -0.14(-16.09%) |
Nov 18, 2019 | 0.8625 | 0.9200 | 0.8340 | 0.8700 | 29,520,768 | +0.05(+5.45%) |
Nov 15, 2019 | 0.8260 | 0.8670 | 0.7289 | 0.8250 | 49,138,100 | -0.06(-7.21%) |
Nov 14, 2019 | 0.8900 | 1.000 | 0.8110 | 0.8891 | 100,194,816 | +0.08(+9.77%) |
Nov 13, 2019 | 0.6000 | 0.9000 | 0.5980 | 0.8100 | 150,411,104 | +0.27(+48.62%) |
Nov 12, 2019 | 0.4789 | 0.5647 | 0.4630 | 0.5450 | 52,516,688 | +0.09(+20.84%) |
Nov 11, 2019 | 0.4322 | 0.4900 | 0.4322 | 0.4510 | 27,600,934 | +0.02(+3.70%) |
Nov 08, 2019 | 0.4201 | 0.4650 | 0.3883 | 0.4349 | 33,346,200 | +0.02(+6.07%) |
Nov 07, 2019 | 0.5000 | 0.5200 | 0.4000 | 0.4100 | 45,027,360 | -0.13(-24.07%) |
Nov 06, 2019 | 0.5800 | 0.6300 | 0.4220 | 0.5400 | 185,402,688 | +0.27(+101.57%) |
Nov 05, 2019 | 0.2700 | 0.2710 | 0.2560 | 0.2679 | 5,775,832 | -0.00(-0.78%) |
Nov 04, 2019 | 0.2600 | 0.2800 | 0.2500 | 0.2700 | 6,447,766 | +0.01(+3.45%) |