Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.130 | 1.130 | 1.090 | 1.096 | 10,000 | +0.01(+0.51%) |
Jan 30, 2020 | 1.150 | 1.150 | 1.090 | 1.090 | 6,344 | -0.05(-4.39%) |
Jan 29, 2020 | 1.110 | 1.144 | 1.105 | 1.140 | 4,963 | +0.00(+0.00%) |
Jan 28, 2020 | 1.100 | 1.160 | 1.100 | 1.140 | 3,645 | -0.01(-0.87%) |
Jan 27, 2020 | 1.180 | 1.180 | 1.090 | 1.150 | 15,797 | +0.03(+3.14%) |
Jan 24, 2020 | 1.189 | 1.190 | 1.090 | 1.115 | 13,100 | -0.03(-2.57%) |
Jan 23, 2020 | 1.084 | 1.190 | 1.084 | 1.144 | 17,403 | -0.01(-1.18%) |
Jan 22, 2020 | 1.100 | 1.160 | 1.100 | 1.158 | 26,895 | +0.06(+5.28%) |
Jan 21, 2020 | 1.110 | 1.110 | 1.100 | 1.100 | 2,762 | +0.02(+2.26%) |
Jan 17, 2020 | 1.080 | 1.120 | 1.070 | 1.076 | 27,500 | -0.05(-4.81%) |
Jan 16, 2020 | 1.099 | 1.150 | 1.099 | 1.130 | 47,907 | +0.04(+3.77%) |
Jan 15, 2020 | 1.040 | 1.090 | 1.030 | 1.089 | 37,365 | +0.03(+2.73%) |
Jan 14, 2020 | 1.100 | 1.100 | 1.060 | 1.060 | 2,370 | -0.02(-1.85%) |
Jan 13, 2020 | 1.060 | 1.090 | 1.060 | 1.080 | 11,222 | +0.00(+0.17%) |
Jan 10, 2020 | 1.060 | 1.080 | 1.040 | 1.078 | 15,700 | +0.01(+0.77%) |
Jan 09, 2020 | 1.060 | 1.100 | 1.060 | 1.070 | 7,919 | -0.01(-0.93%) |
Jan 08, 2020 | 1.080 | 1.100 | 1.040 | 1.080 | 25,411 | +0.00(+0.00%) |
Jan 07, 2020 | 1.080 | 1.090 | 1.050 | 1.080 | 7,210 | +0.00(+0.00%) |
Jan 06, 2020 | 1.110 | 1.110 | 1.030 | 1.080 | 11,874 | +0.00(+0.00%) |
Jan 03, 2020 | 1.030 | 1.150 | 1.030 | 1.080 | 171,700 | +0.03(+2.86%) |
Jan 02, 2020 | 1.050 | 1.080 | 1.040 | 1.050 | 9,587 | +0.00(+0.00%) |
Dec 31, 2019 | 1.050 | 1.086 | 1.048 | 1.050 | 24,600 | -0.02(-1.87%) |
Dec 30, 2019 | 1.110 | 1.110 | 1.070 | 1.070 | 16,715 | -0.02(-1.83%) |
Dec 27, 2019 | 1.110 | 1.130 | 1.090 | 1.090 | 9,700 | -0.01(-0.91%) |
Dec 26, 2019 | 1.080 | 1.110 | 1.080 | 1.100 | 17,254 | -0.01(-0.50%) |
Dec 24, 2019 | 1.115 | 1.115 | 1.100 | 1.105 | 11,600 | -0.00(-0.41%) |
Dec 23, 2019 | 1.130 | 1.130 | 1.108 | 1.110 | 5,929 | +0.01(+0.91%) |
Dec 20, 2019 | 1.130 | 1.140 | 1.100 | 1.100 | 17,600 | -0.03(-2.65%) |
Dec 19, 2019 | 1.120 | 1.130 | 1.110 | 1.130 | 5,858 | +0.01(+0.89%) |
Dec 18, 2019 | 1.158 | 1.158 | 1.100 | 1.120 | 1,705 | -0.05(-4.27%) |
Dec 17, 2019 | 1.116 | 1.170 | 1.116 | 1.170 | 2,028 | +0.05(+4.46%) |
Dec 16, 2019 | 1.112 | 1.170 | 1.111 | 1.120 | 11,930 | +0.02(+1.82%) |
Dec 13, 2019 | 1.140 | 1.200 | 1.080 | 1.100 | 7,600 | -0.07(-5.98%) |
Dec 12, 2019 | 1.240 | 1.290 | 1.120 | 1.170 | 121,061 | -0.08(-6.24%) |
Dec 11, 2019 | 1.140 | 1.270 | 1.111 | 1.248 | 77,041 | +0.15(+13.55%) |
Dec 10, 2019 | 1.120 | 1.121 | 1.081 | 1.099 | 5,448 | +0.03(+2.71%) |
Dec 09, 2019 | 1.090 | 1.090 | 1.070 | 1.070 | 10,738 | -0.03(-2.73%) |
Dec 06, 2019 | 1.130 | 1.130 | 1.080 | 1.100 | 9,400 | -0.01(-0.90%) |
Dec 05, 2019 | 1.102 | 1.126 | 1.100 | 1.110 | 1,774 | -0.00(-0.01%) |
Dec 04, 2019 | 1.130 | 1.130 | 1.107 | 1.110 | 8,408 | +0.01(+0.92%) |
Dec 03, 2019 | 1.080 | 1.150 | 1.067 | 1.100 | 24,900 | +0.00(+0.00%) |
Dec 02, 2019 | 1.110 | 1.120 | 1.100 | 1.100 | 2,973 | +0.02(+1.75%) |
Nov 29, 2019 | 1.120 | 1.120 | 1.060 | 1.081 | 11,300 | -0.02(-1.72%) |
Nov 27, 2019 | 1.140 | 1.174 | 1.085 | 1.100 | 47,600 | -0.06(-5.17%) |
Nov 26, 2019 | 1.164 | 1.164 | 1.130 | 1.160 | 17,330 | +0.01(+1.17%) |
Nov 25, 2019 | 1.220 | 1.230 | 1.120 | 1.147 | 105,718 | -0.06(-5.15%) |
Nov 22, 2019 | 1.250 | 1.250 | 1.209 | 1.209 | 4,100 | -0.04(-3.24%) |
Nov 21, 2019 | 1.230 | 1.260 | 1.230 | 1.249 | 7,136 | +0.02(+1.57%) |
Nov 20, 2019 | 1.230 | 1.260 | 1.230 | 1.230 | 11,256 | -0.03(-2.38%) |
Nov 19, 2019 | 1.250 | 1.260 | 1.250 | 1.260 | 5,950 | -0.01(-0.58%) |
Nov 18, 2019 | 1.248 | 1.275 | 1.248 | 1.267 | 5,072 | -0.01(-0.99%) |
Nov 15, 2019 | 1.230 | 1.310 | 1.230 | 1.280 | 53,600 | +0.06(+5.23%) |
Nov 14, 2019 | 1.200 | 1.240 | 1.200 | 1.216 | 8,006 | +0.01(+0.53%) |
Nov 13, 2019 | 1.230 | 1.260 | 1.200 | 1.210 | 35,980 | -0.05(-3.97%) |
Nov 12, 2019 | 1.250 | 1.260 | 1.240 | 1.260 | 6,704 | +0.00(+0.00%) |
Nov 11, 2019 | 1.240 | 1.271 | 1.220 | 1.260 | 23,138 | -0.01(-0.79%) |
Nov 08, 2019 | 1.240 | 1.270 | 1.220 | 1.270 | 4,400 | +0.04(+3.25%) |
Nov 07, 2019 | 1.280 | 1.330 | 1.230 | 1.230 | 41,930 | -0.06(-4.65%) |
Nov 06, 2019 | 1.272 | 1.330 | 1.253 | 1.290 | 24,671 | +0.01(+0.78%) |
Nov 05, 2019 | 1.300 | 1.300 | 1.243 | 1.280 | 13,270 | +0.01(+0.47%) |
Nov 04, 2019 | 1.330 | 1.330 | 1.240 | 1.274 | 30,506 | +0.01(+1.11%) |