Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.290 | 1.300 | 1.260 | 1.280 | 460,300 | +0.01(+0.79%) |
Dec 30, 2019 | 1.310 | 1.310 | 1.241 | 1.270 | 364,462 | -0.04(-3.05%) |
Dec 27, 2019 | 1.280 | 1.330 | 1.210 | 1.310 | 587,500 | +0.03(+2.34%) |
Dec 26, 2019 | 1.220 | 1.330 | 1.210 | 1.280 | 619,493 | +0.09(+7.56%) |
Dec 24, 2019 | 1.220 | 1.220 | 1.175 | 1.190 | 424,400 | -0.02(-1.65%) |
Dec 23, 2019 | 1.230 | 1.230 | 1.180 | 1.210 | 543,103 | -0.01(-0.82%) |
Dec 20, 2019 | 1.240 | 1.245 | 1.200 | 1.220 | 398,300 | +0.00(+0.00%) |
Dec 19, 2019 | 1.230 | 1.230 | 1.190 | 1.220 | 472,281 | +0.01(+0.83%) |
Dec 18, 2019 | 1.190 | 1.230 | 1.190 | 1.210 | 464,442 | +0.01(+0.83%) |
Dec 17, 2019 | 1.200 | 1.220 | 1.180 | 1.200 | 172,394 | +0.00(+0.00%) |
Dec 16, 2019 | 1.230 | 1.230 | 1.190 | 1.200 | 192,118 | +0.00(+0.00%) |
Dec 13, 2019 | 1.200 | 1.210 | 1.180 | 1.200 | 257,300 | +0.00(+0.00%) |
Dec 12, 2019 | 1.240 | 1.250 | 1.190 | 1.200 | 525,426 | -0.01(-0.83%) |
Dec 11, 2019 | 1.190 | 1.240 | 1.168 | 1.210 | 469,298 | +0.03(+2.54%) |
Dec 10, 2019 | 1.230 | 1.230 | 1.170 | 1.180 | 1,144,314 | -0.01(-0.42%) |
Dec 09, 2019 | 1.180 | 1.210 | 1.160 | 1.185 | 410,828 | -0.01(-1.25%) |
Dec 06, 2019 | 1.240 | 1.240 | 1.190 | 1.200 | 631,100 | +0.00(+0.00%) |
Dec 05, 2019 | 1.230 | 1.260 | 1.189 | 1.200 | 268,220 | -0.04(-3.23%) |
Dec 04, 2019 | 1.210 | 1.250 | 1.210 | 1.240 | 83,830 | +0.02(+1.64%) |
Dec 03, 2019 | 1.240 | 1.240 | 1.170 | 1.220 | 513,383 | -0.02(-1.61%) |
Dec 02, 2019 | 1.290 | 1.290 | 1.180 | 1.240 | 567,693 | -0.06(-4.62%) |
Nov 29, 2019 | 1.280 | 1.310 | 1.190 | 1.300 | 782,500 | +0.02(+1.56%) |
Nov 27, 2019 | 1.260 | 1.290 | 1.250 | 1.280 | 127,400 | +0.02(+1.59%) |
Nov 26, 2019 | 1.300 | 1.300 | 1.240 | 1.260 | 147,778 | -0.05(-3.82%) |
Nov 25, 2019 | 1.290 | 1.310 | 1.260 | 1.310 | 273,310 | +0.05(+3.97%) |
Nov 22, 2019 | 1.280 | 1.280 | 1.250 | 1.260 | 102,200 | -0.02(-1.56%) |
Nov 21, 2019 | 1.270 | 1.280 | 1.240 | 1.280 | 386,840 | +0.01(+0.79%) |
Nov 20, 2019 | 1.300 | 1.343 | 1.250 | 1.270 | 235,434 | -0.04(-3.05%) |
Nov 19, 2019 | 1.240 | 1.333 | 1.230 | 1.310 | 191,309 | +0.06(+4.80%) |
Nov 18, 2019 | 1.250 | 1.280 | 1.235 | 1.250 | 245,985 | -0.02(-1.57%) |
Nov 15, 2019 | 1.330 | 1.330 | 1.260 | 1.270 | 311,700 | -0.06(-4.51%) |
Nov 14, 2019 | 1.310 | 1.330 | 1.300 | 1.330 | 101,187 | +0.01(+0.76%) |
Nov 13, 2019 | 1.310 | 1.330 | 1.300 | 1.320 | 165,270 | -0.01(-0.75%) |
Nov 12, 2019 | 1.320 | 1.340 | 1.290 | 1.330 | 207,366 | +0.01(+0.76%) |
Nov 11, 2019 | 1.350 | 1.350 | 1.305 | 1.320 | 141,012 | +0.00(+0.00%) |
Nov 08, 2019 | 1.370 | 1.370 | 1.320 | 1.320 | 57,400 | -0.03(-2.22%) |
Nov 07, 2019 | 1.370 | 1.389 | 1.330 | 1.350 | 129,319 | +0.00(+0.00%) |
Nov 06, 2019 | 1.300 | 1.370 | 1.300 | 1.350 | 210,626 | +0.01(+0.75%) |
Nov 05, 2019 | 1.330 | 1.372 | 1.310 | 1.340 | 300,741 | +0.01(+0.75%) |
Nov 04, 2019 | 1.320 | 1.380 | 1.310 | 1.330 | 503,691 | +0.02(+1.53%) |
Nov 01, 2019 | 1.290 | 1.330 | 1.290 | 1.310 | 168,600 | +0.02(+1.55%) |
Oct 31, 2019 | 1.300 | 1.320 | 1.250 | 1.290 | 383,281 | +0.00(+0.00%) |
Oct 30, 2019 | 1.310 | 1.352 | 1.280 | 1.290 | 202,368 | -0.05(-3.73%) |
Oct 29, 2019 | 1.380 | 1.380 | 1.320 | 1.340 | 84,100 | +0.00(+0.00%) |
Oct 28, 2019 | 1.390 | 1.410 | 1.340 | 1.340 | 144,320 | -0.05(-3.60%) |
Oct 25, 2019 | 1.380 | 1.400 | 1.360 | 1.390 | 98,000 | +0.02(+1.46%) |
Oct 24, 2019 | 1.420 | 1.440 | 1.370 | 1.370 | 260,331 | -0.03(-2.14%) |
Oct 23, 2019 | 1.360 | 1.420 | 1.340 | 1.400 | 325,189 | +0.04(+2.94%) |
Oct 22, 2019 | 1.360 | 1.370 | 1.340 | 1.360 | 93,350 | +0.03(+2.26%) |
Oct 21, 2019 | 1.340 | 1.390 | 1.320 | 1.330 | 167,420 | +0.00(+0.00%) |
Oct 18, 2019 | 1.380 | 1.380 | 1.320 | 1.330 | 248,000 | -0.04(-2.92%) |
Oct 17, 2019 | 1.340 | 1.400 | 1.340 | 1.370 | 189,096 | +0.04(+3.01%) |
Oct 16, 2019 | 1.350 | 1.370 | 1.330 | 1.330 | 176,611 | -0.03(-2.21%) |
Oct 15, 2019 | 1.330 | 1.367 | 1.325 | 1.360 | 128,595 | +0.04(+3.03%) |
Oct 14, 2019 | 1.340 | 1.350 | 1.300 | 1.320 | 49,851 | -0.01(-0.75%) |
Oct 11, 2019 | 1.410 | 1.410 | 1.320 | 1.330 | 170,000 | -0.06(-4.32%) |
Oct 10, 2019 | 1.280 | 1.400 | 1.250 | 1.390 | 386,413 | +0.11(+8.59%) |
Oct 09, 2019 | 1.270 | 1.280 | 1.250 | 1.280 | 321,118 | +0.03(+2.40%) |
Oct 08, 2019 | 1.270 | 1.280 | 1.240 | 1.250 | 166,259 | -0.02(-1.57%) |
Oct 07, 2019 | 1.280 | 1.290 | 1.270 | 1.270 | 139,164 | -0.02(-1.55%) |
Oct 04, 2019 | 1.280 | 1.300 | 1.255 | 1.290 | 118,400 | +0.01(+0.78%) |
Oct 03, 2019 | 1.260 | 1.300 | 1.258 | 1.280 | 267,980 | +0.02(+1.59%) |
Oct 02, 2019 | 1.250 | 1.280 | 1.230 | 1.260 | 145,718 | +0.00(+0.00%) |