Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 1.190 | 1.190 | 1.160 | 1.160 | 700 | +0.00(+0.00%) |
Oct 31, 2019 | 1.160 | 1.160 | 25 | +0.00(+0.00%) | ||
Oct 30, 2019 | 1.160 | 1.160 | 1.160 | 1.160 | 52 | +0.00(+0.00%) |
Oct 29, 2019 | 1.137 | 1.200 | 1.137 | 1.160 | 29,758 | -0.01(-0.85%) |
Oct 28, 2019 | 1.170 | 1.170 | 1.170 | 1.170 | 1,192 | +0.03(+2.36%) |
Oct 25, 2019 | 1.130 | 1.143 | 1.130 | 1.143 | 600 | -0.06(-4.75%) |
Oct 24, 2019 | 1.200 | 1.200 | 1.200 | 1.200 | 1,011 | +0.03(+2.56%) |
Oct 23, 2019 | 1.190 | 1.190 | 1.170 | 1.170 | 2,684 | +0.01(+0.86%) |
Oct 22, 2019 | 1.200 | 1.208 | 1.160 | 1.160 | 1,300 | -0.02(-1.69%) |
Oct 21, 2019 | 1.230 | 1.230 | 1.180 | 1.180 | 584 | +0.01(+0.85%) |
Oct 18, 2019 | 1.170 | 1.220 | 1.120 | 1.170 | 900 | +0.02(+1.74%) |
Oct 17, 2019 | 1.230 | 1.250 | 1.150 | 1.150 | 2,669 | -0.07(-5.53%) |
Oct 16, 2019 | 1.230 | 1.230 | 1.199 | 1.217 | 3,289 | +0.02(+1.44%) |
Oct 15, 2019 | 1.230 | 1.230 | 1.200 | 1.200 | 4,551 | +0.05(+4.35%) |
Oct 14, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 10 | +0.00(+0.00%) |
Oct 11, 2019 | 1.140 | 1.150 | 1.136 | 1.150 | 2,000 | +0.05(+4.55%) |
Oct 10, 2019 | 1.130 | 1.157 | 1.054 | 1.100 | 8,816 | -0.06(-5.17%) |
Oct 09, 2019 | 1.270 | 1.300 | 1.160 | 1.160 | 11,840 | -0.03(-2.56%) |
Oct 08, 2019 | 1.410 | 1.410 | 1.100 | 1.190 | 18,612 | +0.08(+7.29%) |
Oct 07, 2019 | 1.110 | 1.110 | 1.110 | 1.110 | 558 | -0.12(-9.79%) |
Oct 04, 2019 | 1.230 | 1.230 | 1.230 | 1.230 | 300 | +0.05(+4.24%) |
Oct 03, 2019 | 1.240 | 1.240 | 1.150 | 1.180 | 1,351 | -0.06(-4.84%) |
Oct 02, 2019 | 1.150 | 1.250 | 1.146 | 1.240 | 6,280 | +0.06(+5.08%) |