Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.150 | 1.180 | 1.140 | 1.140 | 47,000 | -0.01(-0.87%) |
Jan 30, 2020 | 1.150 | 1.160 | 1.145 | 1.150 | 6,397 | -0.01(-0.86%) |
Jan 29, 2020 | 1.170 | 1.180 | 1.140 | 1.160 | 7,420 | -0.05(-4.13%) |
Jan 28, 2020 | 1.150 | 1.210 | 1.135 | 1.210 | 13,798 | +0.06(+5.22%) |
Jan 27, 2020 | 1.170 | 1.220 | 1.150 | 1.150 | 6,856 | -0.04(-3.36%) |
Jan 24, 2020 | 1.200 | 1.200 | 1.180 | 1.190 | 1,100 | +0.04(+3.48%) |
Jan 23, 2020 | 1.150 | 1.190 | 1.150 | 1.150 | 17,981 | -0.02(-1.46%) |
Jan 22, 2020 | 1.191 | 1.210 | 1.150 | 1.167 | 16,315 | -0.03(-2.75%) |
Jan 21, 2020 | 1.140 | 1.210 | 1.140 | 1.200 | 43,550 | +0.04(+3.15%) |
Jan 17, 2020 | 1.208 | 1.220 | 1.160 | 1.163 | 31,300 | -0.05(-4.47%) |
Jan 16, 2020 | 1.120 | 1.218 | 1.120 | 1.218 | 19,063 | +0.10(+8.72%) |
Jan 15, 2020 | 1.120 | 1.150 | 1.120 | 1.120 | 8,494 | +0.01(+0.90%) |
Jan 14, 2020 | 1.140 | 1.150 | 1.100 | 1.110 | 20,175 | -0.02(-1.77%) |
Jan 13, 2020 | 1.160 | 1.186 | 1.120 | 1.130 | 23,050 | -0.02(-1.74%) |
Jan 10, 2020 | 1.160 | 1.190 | 1.120 | 1.150 | 23,100 | -0.04(-3.34%) |
Jan 09, 2020 | 1.160 | 1.200 | 1.159 | 1.190 | 2,485 | +0.03(+2.56%) |
Jan 08, 2020 | 1.220 | 1.222 | 1.110 | 1.160 | 9,879 | -0.05(-3.73%) |
Jan 07, 2020 | 1.211 | 1.250 | 1.120 | 1.205 | 21,403 | -0.01(-1.23%) |
Jan 06, 2020 | 1.190 | 1.250 | 1.180 | 1.220 | 17,235 | -0.01(-0.81%) |
Jan 03, 2020 | 1.200 | 1.230 | 1.190 | 1.230 | 64,400 | +0.01(+0.82%) |
Jan 02, 2020 | 1.140 | 1.231 | 1.140 | 1.220 | 9,467 | +0.08(+7.02%) |
Dec 31, 2019 | 1.150 | 1.240 | 1.100 | 1.140 | 49,600 | -0.03(-2.28%) |
Dec 30, 2019 | 1.210 | 1.210 | 1.161 | 1.167 | 11,432 | +0.01(+0.57%) |
Dec 27, 2019 | 1.210 | 1.210 | 1.140 | 1.160 | 28,900 | -0.01(-1.02%) |
Dec 26, 2019 | 1.180 | 1.183 | 1.136 | 1.172 | 17,251 | -0.04(-3.15%) |
Dec 24, 2019 | 1.200 | 1.210 | 1.170 | 1.210 | 18,000 | +0.03(+2.54%) |
Dec 23, 2019 | 1.190 | 1.240 | 1.180 | 1.180 | 20,833 | -0.03(-2.48%) |
Dec 20, 2019 | 1.200 | 1.210 | 1.180 | 1.210 | 55,900 | +0.00(+0.00%) |
Dec 19, 2019 | 1.200 | 1.250 | 1.191 | 1.210 | 23,805 | +0.01(+0.83%) |
Dec 18, 2019 | 1.230 | 1.230 | 1.190 | 1.200 | 22,241 | +0.00(+0.00%) |
Dec 17, 2019 | 1.240 | 1.240 | 1.190 | 1.200 | 35,104 | -0.01(-0.83%) |
Dec 16, 2019 | 1.210 | 1.230 | 1.180 | 1.210 | 19,604 | -0.04(-3.20%) |
Dec 13, 2019 | 1.180 | 1.260 | 1.180 | 1.250 | 2,700 | +0.07(+5.93%) |
Dec 12, 2019 | 1.234 | 1.234 | 1.180 | 1.180 | 34,094 | -0.02(-1.67%) |
Dec 11, 2019 | 1.160 | 1.240 | 1.160 | 1.200 | 14,225 | +0.03(+2.56%) |
Dec 10, 2019 | 1.260 | 1.270 | 1.170 | 1.170 | 55,723 | -0.08(-6.40%) |
Dec 09, 2019 | 1.260 | 1.290 | 1.250 | 1.250 | 102,986 | +0.02(+1.63%) |
Dec 06, 2019 | 1.230 | 1.270 | 1.230 | 1.230 | 64,500 | +0.01(+0.82%) |
Dec 05, 2019 | 1.270 | 1.270 | 1.220 | 1.220 | 13,802 | -0.02(-1.61%) |
Dec 04, 2019 | 1.290 | 1.290 | 1.240 | 1.240 | 11,421 | -0.05(-3.88%) |
Dec 03, 2019 | 1.264 | 1.310 | 1.264 | 1.290 | 1,672 | +0.04(+2.87%) |
Dec 02, 2019 | 1.220 | 1.254 | 1.210 | 1.254 | 10,127 | +0.03(+2.80%) |
Nov 29, 2019 | 1.210 | 1.220 | 1.210 | 1.220 | 700 | +0.01(+0.83%) |
Nov 27, 2019 | 1.220 | 1.220 | 1.202 | 1.210 | 8,300 | -0.01(-0.84%) |
Nov 26, 2019 | 1.260 | 1.270 | 1.220 | 1.220 | 10,430 | -0.03(-2.40%) |
Nov 25, 2019 | 1.260 | 1.270 | 1.230 | 1.250 | 9,418 | -0.02(-1.57%) |
Nov 22, 2019 | 1.300 | 1.300 | 1.220 | 1.270 | 24,800 | +0.00(+0.00%) |
Nov 21, 2019 | 1.280 | 1.280 | 1.260 | 1.270 | 6,216 | +0.05(+4.10%) |
Nov 20, 2019 | 1.260 | 1.350 | 1.220 | 1.220 | 23,334 | -0.07(-5.43%) |
Nov 19, 2019 | 1.300 | 1.340 | 1.270 | 1.290 | 26,406 | +0.04(+3.20%) |
Nov 18, 2019 | 1.265 | 1.265 | 1.220 | 1.250 | 19,092 | -0.01(-0.64%) |
Nov 15, 2019 | 1.330 | 1.330 | 1.250 | 1.258 | 13,300 | -0.00(-0.16%) |
Nov 14, 2019 | 1.350 | 1.350 | 1.255 | 1.260 | 9,424 | -0.09(-6.67%) |
Nov 13, 2019 | 1.334 | 1.350 | 1.301 | 1.350 | 1,249 | +0.01(+0.54%) |
Nov 12, 2019 | 1.360 | 1.380 | 1.332 | 1.343 | 2,006 | +0.03(+2.50%) |
Nov 11, 2019 | 1.330 | 1.350 | 1.310 | 1.310 | 7,819 | -0.01(-0.93%) |
Nov 08, 2019 | 1.360 | 1.364 | 1.315 | 1.322 | 7,500 | -0.02(-1.32%) |
Nov 07, 2019 | 1.400 | 1.410 | 1.340 | 1.340 | 36,229 | -0.06(-4.15%) |
Nov 06, 2019 | 1.370 | 1.400 | 1.370 | 1.398 | 20,893 | +0.02(+1.30%) |
Nov 05, 2019 | 1.390 | 1.390 | 1.350 | 1.380 | 22,893 | +0.03(+2.22%) |
Nov 04, 2019 | 1.260 | 1.370 | 1.260 | 1.350 | 64,192 | +0.08(+6.30%) |