Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.180 | 1.250 | 1.130 | 1.130 | 33,900 | +0.01(+0.89%) |
Jan 30, 2020 | 1.140 | 1.140 | 1.120 | 1.120 | 2,161 | -0.04(-3.50%) |
Jan 29, 2020 | 1.151 | 1.200 | 1.151 | 1.161 | 1,796 | +0.01(+0.96%) |
Jan 28, 2020 | 1.120 | 1.150 | 1.120 | 1.150 | 984 | +0.02(+1.73%) |
Jan 27, 2020 | 1.110 | 1.200 | 1.100 | 1.130 | 8,930 | -0.06(-4.98%) |
Jan 24, 2020 | 1.150 | 1.190 | 1.150 | 1.189 | 17,700 | +0.04(+3.41%) |
Jan 23, 2020 | 1.150 | 1.150 | 1.150 | 1.150 | 17 | +0.00(+0.00%) |
Jan 22, 2020 | 1.150 | 1.150 | 1.150 | 1.150 | 1,585 | -0.01(-0.86%) |
Jan 21, 2020 | 1.100 | 1.160 | 1.100 | 1.160 | 8,919 | +0.03(+2.91%) |
Jan 17, 2020 | 1.127 | 1.127 | 1.127 | 1.127 | 100 | +0.00(+0.00%) |
Jan 16, 2020 | 1.100 | 1.129 | 1.100 | 1.127 | 6,956 | +0.03(+2.47%) |
Jan 15, 2020 | 1.100 | 1.100 | 1.100 | 1.100 | 169 | +0.00(+0.00%) |
Jan 14, 2020 | 1.100 | 1.100 | 1.100 | 1.100 | 96 | +0.00(+0.00%) |
Jan 13, 2020 | 1.100 | 1.100 | 1.100 | 1.100 | 58 | +0.00(+0.00%) |
Jan 10, 2020 | 1.100 | 1.100 | 1.100 | 1.100 | 100 | +0.03(+2.80%) |
Jan 09, 2020 | 1.050 | 1.075 | 1.050 | 1.070 | 2,554 | -0.03(-2.73%) |
Jan 08, 2020 | 1.100 | 1.100 | 1.100 | 1.100 | 2,891 | +0.03(+2.80%) |
Jan 07, 2020 | 1.100 | 1.100 | 1.070 | 1.070 | 3,513 | -0.03(-2.73%) |
Jan 06, 2020 | 1.075 | 1.125 | 1.075 | 1.100 | 12,591 | +0.00(+0.00%) |
Jan 03, 2020 | 1.100 | 1.100 | 1.100 | 1.100 | 300 | -0.01(-0.81%) |
Jan 02, 2020 | 1.141 | 1.155 | 1.109 | 1.109 | 6,566 | +0.04(+3.64%) |
Dec 31, 2019 | 1.030 | 1.110 | 1.030 | 1.070 | 11,800 | -0.09(-7.76%) |
Dec 30, 2019 | 1.160 | 1.160 | 1.160 | 1.160 | 213 | -0.02(-1.69%) |
Dec 27, 2019 | 1.182 | 1.182 | 1.180 | 1.180 | 4,900 | +0.03(+2.61%) |
Dec 26, 2019 | 1.165 | 1.187 | 1.150 | 1.150 | 9,089 | -0.06(-4.96%) |
Dec 24, 2019 | 1.210 | 1.210 | 1.210 | 1.210 | 100 | +0.07(+6.14%) |
Dec 23, 2019 | 1.140 | 1.140 | 1.140 | 1.140 | 1,067 | +0.01(+1.16%) |
Dec 20, 2019 | 1.127 | 1.127 | 1.127 | 1.127 | 100 | +0.00(+0.00%) |
Dec 19, 2019 | 1.140 | 1.140 | 1.127 | 1.127 | 2,876 | -0.01(-0.57%) |
Dec 18, 2019 | 1.150 | 1.150 | 1.130 | 1.133 | 9,083 | -0.02(-1.44%) |
Dec 17, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 58 | +0.00(+0.00%) |
Dec 16, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 6 | +0.00(+0.00%) |
Dec 13, 2019 | 1.156 | 1.156 | 1.150 | 1.150 | 3,400 | +0.03(+2.68%) |
Dec 12, 2019 | 1.120 | 1.120 | 1.120 | 1.120 | 94 | +0.00(+0.00%) |
Dec 11, 2019 | 1.120 | 1.120 | 1.120 | 1.120 | 102 | -0.05(-4.27%) |
Dec 10, 2019 | 1.170 | 1.170 | 1.170 | 1.170 | 4,805 | +0.00(+0.36%) |
Dec 09, 2019 | 1.160 | 1.166 | 1.160 | 1.166 | 1,346 | +0.05(+4.09%) |
Dec 06, 2019 | 1.160 | 1.160 | 1.120 | 1.120 | 700 | -0.03(-2.61%) |
Dec 05, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 668 | +0.00(+0.00%) |
Dec 04, 2019 | 1.150 | 1.190 | 1.120 | 1.150 | 31,180 | +0.00(+0.00%) |
Dec 03, 2019 | 1.134 | 1.150 | 1.134 | 1.150 | 815 | +0.03(+2.56%) |
Dec 02, 2019 | 1.121 | 1.121 | 1.121 | 1.121 | 1 | +0.00(+0.00%) |
Nov 29, 2019 | 1.134 | 1.140 | 1.120 | 1.121 | 6,200 | -0.01(-0.98%) |
Nov 26, 2019 | 1.132 | 1.132 | 1.132 | 0 | -0.01(-1.10%) | |
Nov 25, 2019 | 1.120 | 1.145 | 1.120 | 1.145 | 1,101 | +0.02(+2.23%) |
Nov 22, 2019 | 1.120 | 1.120 | 1.120 | 1.120 | 100 | +0.01(+0.90%) |
Nov 21, 2019 | 1.150 | 1.200 | 1.110 | 1.110 | 4,661 | +0.00(+0.00%) |
Nov 20, 2019 | 1.140 | 1.220 | 1.110 | 1.110 | 4,508 | -0.04(-3.48%) |
Nov 19, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 76 | +0.00(+0.00%) |
Nov 18, 2019 | 1.150 | 1.150 | 1.100 | 1.150 | 1,476 | +0.00(+0.00%) |
Nov 15, 2019 | 1.180 | 1.180 | 1.100 | 1.150 | 9,200 | -0.03(-2.54%) |
Nov 14, 2019 | 1.181 | 1.185 | 1.180 | 1.180 | 4,412 | -0.01(-0.84%) |
Nov 13, 2019 | 1.190 | 1.190 | 1.190 | 1.190 | 3 | +0.00(+0.00%) |
Nov 12, 2019 | 1.190 | 1.190 | 1.190 | 1.190 | 96 | +0.00(+0.00%) |
Nov 11, 2019 | 1.110 | 1.190 | 1.110 | 1.190 | 2,270 | +0.08(+7.21%) |
Nov 08, 2019 | 1.130 | 1.130 | 1.110 | 1.110 | 1,000 | -0.04(-3.48%) |
Nov 07, 2019 | 1.140 | 1.150 | 1.140 | 1.150 | 1,993 | +0.03(+2.68%) |
Nov 05, 2019 | 1.120 | 1.120 | 1.120 | 0 | -0.03(-3.03%) | |
Nov 04, 2019 | 1.180 | 1.189 | 1.155 | 1.155 | 11,545 | -0.00(-0.43%) |