Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.020 | 1.020 | 0.9700 | 0.9700 | 8,366 | -0.03(-3.00%) |
Jan 30, 2020 | 1.080 | 1.080 | 1.000 | 1.000 | 12,000 | -0.07(-6.54%) |
Jan 29, 2020 | 1.080 | 1.110 | 1.060 | 1.070 | 9,000 | -0.02(-1.83%) |
Jan 28, 2020 | 1.020 | 1.100 | 1.020 | 1.090 | 22,000 | +0.06(+5.83%) |
Jan 27, 2020 | 1.090 | 1.090 | 1.030 | 1.030 | 8,100 | -0.10(-8.85%) |
Jan 24, 2020 | 1.130 | 1.140 | 1.110 | 1.130 | 42,500 | +0.01(+0.89%) |
Jan 23, 2020 | 1.290 | 1.300 | 1.120 | 1.120 | 13,800 | -0.17(-13.18%) |
Jan 22, 2020 | 1.280 | 1.300 | 1.280 | 1.290 | 12,819 | +0.03(+2.38%) |
Jan 21, 2020 | 1.270 | 1.300 | 1.260 | 1.260 | 10,700 | +0.00(+0.00%) |
Jan 20, 2020 | 1.270 | 1.270 | 1.260 | 1.260 | 2,600 | +0.00(+0.00%) |
Jan 17, 2020 | 1.280 | 1.300 | 1.250 | 1.260 | 9,200 | -0.01(-0.79%) |
Jan 16, 2020 | 1.200 | 1.270 | 1.200 | 1.270 | 5,100 | +0.07(+5.83%) |
Jan 15, 2020 | 1.150 | 1.230 | 1.140 | 1.200 | 8,200 | +0.06(+5.26%) |
Jan 14, 2020 | 1.130 | 1.140 | 1.100 | 1.140 | 15,000 | +0.04(+3.64%) |
Jan 13, 2020 | 1.120 | 1.120 | 1.100 | 1.100 | 4,600 | -0.05(-4.35%) |
Jan 10, 2020 | 1.080 | 1.150 | 1.080 | 1.150 | 18,700 | +0.07(+6.48%) |
Jan 09, 2020 | 1.100 | 1.100 | 1.080 | 1.080 | 2,888 | -0.02(-1.82%) |
Jan 08, 2020 | 1.110 | 1.110 | 1.100 | 1.100 | 3,200 | +0.00(+0.00%) |
Jan 07, 2020 | 1.130 | 1.130 | 1.100 | 1.100 | 4,500 | +0.00(+0.00%) |
Jan 06, 2020 | 1.100 | 1.130 | 1.100 | 1.100 | 1,400 | -0.01(-0.90%) |
Jan 03, 2020 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 | +0.02(+1.83%) |
Jan 02, 2020 | 1.100 | 1.100 | 1.090 | 1.090 | 2,300 | -0.01(-0.91%) |
Dec 31, 2019 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
Dec 30, 2019 | 1.080 | 1.130 | 1.080 | 1.100 | 5,700 | +0.04(+3.77%) |
Dec 27, 2019 | 1.080 | 1.130 | 1.050 | 1.060 | 14,500 | -0.01(-0.93%) |
Dec 24, 2019 | 1.070 | 1.070 | 1.070 | 0 | +0.02(+1.90%) | |
Dec 23, 2019 | 1.090 | 1.110 | 1.050 | 1.050 | 8,400 | -0.04(-3.67%) |
Dec 20, 2019 | 1.090 | 1.090 | 1.090 | 1.090 | 500 | +0.02(+1.87%) |
Dec 19, 2019 | 1.060 | 1.080 | 1.060 | 1.070 | 7,900 | +0.02(+1.90%) |
Dec 18, 2019 | 1.080 | 1.080 | 1.020 | 1.050 | 17,000 | -0.04(-3.67%) |
Dec 17, 2019 | 1.110 | 1.110 | 1.090 | 1.090 | 7,250 | -0.03(-2.68%) |
Dec 16, 2019 | 1.130 | 1.130 | 1.120 | 1.120 | 5,950 | +0.02(+1.82%) |
Dec 13, 2019 | 1.110 | 1.120 | 1.100 | 1.100 | 12,000 | +0.01(+0.92%) |
Dec 12, 2019 | 1.090 | 1.090 | 1.090 | 1.090 | 1,000 | -0.02(-1.80%) |
Dec 11, 2019 | 1.120 | 1.120 | 1.070 | 1.110 | 20,900 | +0.00(+0.00%) |
Dec 10, 2019 | 1.130 | 1.130 | 1.110 | 1.110 | 12,300 | -0.02(-1.77%) |
Dec 09, 2019 | 1.140 | 1.140 | 1.130 | 1.130 | 2,000 | -0.02(-1.74%) |
Dec 06, 2019 | 1.140 | 1.150 | 1.100 | 1.150 | 6,100 | -0.01(-0.86%) |
Dec 05, 2019 | 1.120 | 1.160 | 1.120 | 1.160 | 5,500 | +0.05(+4.50%) |
Dec 04, 2019 | 1.220 | 1.220 | 1.070 | 1.110 | 199,400 | -0.11(-9.02%) |
Dec 03, 2019 | 1.220 | 1.270 | 1.220 | 1.220 | 16,100 | +0.02(+1.67%) |
Dec 02, 2019 | 1.280 | 1.280 | 1.190 | 1.200 | 17,000 | -0.10(-7.69%) |
Nov 29, 2019 | 1.450 | 1.450 | 1.230 | 1.300 | 34,900 | -0.15(-10.34%) |
Nov 28, 2019 | 1.290 | 1.520 | 1.290 | 1.450 | 47,365 | +0.21(+16.94%) |
Nov 27, 2019 | 1.130 | 1.240 | 1.130 | 1.240 | 28,500 | +0.13(+11.71%) |
Nov 26, 2019 | 1.150 | 1.170 | 1.110 | 1.110 | 14,718 | -0.04(-3.48%) |
Nov 25, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 2,800 | +0.01(+0.88%) |
Nov 22, 2019 | 1.160 | 1.160 | 1.140 | 1.140 | 12,800 | -0.03(-2.56%) |
Nov 21, 2019 | 1.170 | 1.170 | 1.170 | 1.170 | 1,000 | +0.00(+0.00%) |
Nov 20, 2019 | 1.170 | 1.170 | 1.170 | 1.170 | 1,000 | +0.00(+0.00%) |
Nov 19, 2019 | 1.200 | 1.220 | 1.170 | 1.170 | 26,300 | -0.03(-2.50%) |
Nov 18, 2019 | 1.270 | 1.270 | 1.180 | 1.200 | 24,675 | -0.08(-6.25%) |
Nov 15, 2019 | 1.290 | 1.290 | 1.280 | 1.280 | 5,500 | +0.00(+0.00%) |
Nov 14, 2019 | 1.320 | 1.330 | 1.280 | 1.280 | 6,800 | -0.06(-4.48%) |
Nov 13, 2019 | 1.340 | 1.340 | 1.340 | 1.340 | 300 | +0.02(+1.52%) |
Nov 12, 2019 | 1.450 | 1.450 | 1.320 | 1.320 | 9,400 | -0.10(-7.04%) |
Nov 11, 2019 | 1.410 | 1.420 | 1.410 | 1.420 | 4,100 | +0.02(+1.43%) |
Nov 08, 2019 | 1.230 | 1.400 | 1.210 | 1.400 | 21,099 | +0.16(+12.90%) |
Nov 07, 2019 | 1.240 | 1.240 | 1.240 | 1.240 | 2,000 | +0.03(+2.48%) |
Nov 06, 2019 | 1.250 | 1.250 | 1.210 | 1.210 | 5,100 | -0.05(-3.97%) |
Nov 05, 2019 | 1.310 | 1.310 | 1.250 | 1.260 | 13,000 | -0.06(-4.55%) |
Nov 04, 2019 | 1.370 | 1.450 | 1.240 | 1.320 | 48,383 | -0.03(-2.22%) |