Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.500 | 1.600 | 1.500 | 1.540 | 93,400 | +0.03(+1.99%) |
Dec 30, 2019 | 1.490 | 1.550 | 1.440 | 1.510 | 100,660 | +0.04(+2.72%) |
Dec 27, 2019 | 1.490 | 1.495 | 1.468 | 1.470 | 11,800 | +0.00(+0.00%) |
Dec 26, 2019 | 1.524 | 1.530 | 1.440 | 1.470 | 99,933 | -0.03(-2.00%) |
Dec 24, 2019 | 1.500 | 1.500 | 1.480 | 1.500 | 21,700 | +0.02(+1.35%) |
Dec 23, 2019 | 1.440 | 1.530 | 1.440 | 1.480 | 126,220 | +0.05(+3.50%) |
Dec 20, 2019 | 1.570 | 1.620 | 1.430 | 1.430 | 190,200 | -0.13(-8.33%) |
Dec 19, 2019 | 1.600 | 1.620 | 1.550 | 1.560 | 57,695 | +0.03(+1.96%) |
Dec 18, 2019 | 1.640 | 1.640 | 1.530 | 1.530 | 66,948 | -0.09(-5.85%) |
Dec 17, 2019 | 1.570 | 1.680 | 1.560 | 1.625 | 166,918 | +0.10(+6.91%) |
Dec 16, 2019 | 1.520 | 1.550 | 1.509 | 1.520 | 110,232 | -0.02(-1.30%) |
Dec 13, 2019 | 1.520 | 1.550 | 1.490 | 1.540 | 36,400 | -0.00(-0.03%) |
Dec 12, 2019 | 1.550 | 1.600 | 1.530 | 1.540 | 55,653 | -0.01(-0.62%) |
Dec 11, 2019 | 1.610 | 1.650 | 1.550 | 1.550 | 70,450 | -0.06(-3.73%) |
Dec 10, 2019 | 1.620 | 1.700 | 1.600 | 1.610 | 38,984 | +0.00(+0.00%) |
Dec 09, 2019 | 1.610 | 1.700 | 1.610 | 1.610 | 121,306 | +0.04(+2.55%) |
Dec 06, 2019 | 1.590 | 1.630 | 1.570 | 1.570 | 40,500 | -0.02(-1.26%) |
Dec 05, 2019 | 1.608 | 1.636 | 1.590 | 1.590 | 50,014 | +0.02(+1.27%) |
Dec 04, 2019 | 1.670 | 1.670 | 1.570 | 1.570 | 18,839 | -0.06(-3.70%) |
Dec 03, 2019 | 1.630 | 1.650 | 1.583 | 1.630 | 123,212 | -0.01(-0.51%) |
Dec 02, 2019 | 1.630 | 1.640 | 1.556 | 1.639 | 112,874 | +0.01(+0.53%) |
Nov 29, 2019 | 1.660 | 1.670 | 1.570 | 1.630 | 91,500 | -0.04(-2.40%) |
Nov 27, 2019 | 1.700 | 1.715 | 1.620 | 1.670 | 229,100 | -0.01(-0.60%) |
Nov 26, 2019 | 1.660 | 1.680 | 1.580 | 1.680 | 207,109 | +0.06(+3.77%) |
Nov 25, 2019 | 1.570 | 1.690 | 1.567 | 1.619 | 393,777 | +0.05(+3.12%) |
Nov 22, 2019 | 1.490 | 1.700 | 1.490 | 1.570 | 498,900 | +0.08(+5.37%) |
Nov 21, 2019 | 1.400 | 1.531 | 1.400 | 1.490 | 267,633 | +0.08(+5.67%) |
Nov 20, 2019 | 1.420 | 1.490 | 1.400 | 1.410 | 259,323 | -0.01(-0.70%) |
Nov 19, 2019 | 1.410 | 1.430 | 1.369 | 1.420 | 334,539 | +0.00(+0.00%) |
Nov 18, 2019 | 1.420 | 1.440 | 1.310 | 1.420 | 156,599 | +0.04(+2.90%) |
Nov 15, 2019 | 1.300 | 1.392 | 1.300 | 1.380 | 348,500 | +0.04(+2.99%) |
Nov 14, 2019 | 1.260 | 1.400 | 1.250 | 1.340 | 114,603 | +0.07(+5.51%) |
Nov 13, 2019 | 1.320 | 1.330 | 1.260 | 1.270 | 126,516 | -0.05(-3.79%) |
Nov 12, 2019 | 1.300 | 1.340 | 1.247 | 1.320 | 179,400 | -0.01(-0.75%) |
Nov 11, 2019 | 1.170 | 1.400 | 1.163 | 1.330 | 434,347 | +0.16(+13.68%) |
Nov 08, 2019 | 1.020 | 1.170 | 1.000 | 1.170 | 459,700 | +0.12(+11.43%) |
Nov 07, 2019 | 1.110 | 1.130 | 1.010 | 1.050 | 131,765 | -0.07(-6.25%) |
Nov 06, 2019 | 1.150 | 1.150 | 1.080 | 1.120 | 61,747 | -0.03(-2.61%) |
Nov 05, 2019 | 1.160 | 1.160 | 1.080 | 1.150 | 369,671 | -0.01(-0.86%) |
Nov 04, 2019 | 1.070 | 1.170 | 1.060 | 1.160 | 459,704 | +0.12(+11.54%) |
Nov 01, 2019 | 1.020 | 1.090 | 1.015 | 1.040 | 333,800 | +0.03(+2.97%) |
Oct 31, 2019 | 1.020 | 1.040 | 1.000 | 1.010 | 176,492 | -0.01(-0.98%) |
Oct 30, 2019 | 0.9813 | 1.040 | 0.9813 | 1.020 | 78,114 | +0.05(+5.15%) |
Oct 29, 2019 | 1.010 | 1.050 | 0.9700 | 0.9700 | 61,139 | -0.06(-5.83%) |
Oct 28, 2019 | 1.030 | 1.050 | 0.9500 | 1.030 | 109,800 | +0.01(+0.98%) |
Oct 25, 2019 | 1.020 | 1.070 | 0.9500 | 1.020 | 232,800 | -0.01(-0.97%) |
Oct 24, 2019 | 0.9500 | 1.060 | 0.9401 | 1.030 | 249,514 | +0.04(+4.04%) |
Oct 23, 2019 | 1.010 | 1.050 | 0.9800 | 0.9900 | 511,489 | -0.05(-4.81%) |
Oct 22, 2019 | 1.110 | 1.110 | 0.9837 | 1.040 | 233,736 | -0.06(-5.45%) |
Oct 21, 2019 | 1.140 | 1.150 | 1.090 | 1.100 | 201,554 | -0.06(-5.17%) |
Oct 18, 2019 | 1.150 | 1.200 | 1.110 | 1.160 | 17,900 | +0.01(+0.87%) |
Oct 17, 2019 | 1.100 | 1.150 | 1.070 | 1.150 | 122,991 | +0.06(+5.50%) |
Oct 16, 2019 | 1.160 | 1.165 | 1.090 | 1.090 | 94,700 | -0.11(-9.17%) |
Oct 15, 2019 | 1.200 | 1.210 | 1.140 | 1.200 | 48,274 | +0.00(+0.00%) |
Oct 14, 2019 | 1.180 | 1.230 | 1.180 | 1.200 | 9,843 | +0.02(+1.69%) |
Oct 11, 2019 | 1.180 | 1.240 | 1.180 | 1.180 | 15,100 | -0.02(-1.67%) |
Oct 10, 2019 | 1.150 | 1.200 | 1.140 | 1.200 | 22,822 | +0.07(+6.19%) |
Oct 09, 2019 | 1.110 | 1.150 | 1.110 | 1.130 | 18,537 | +0.03(+2.73%) |
Oct 08, 2019 | 1.100 | 1.150 | 1.100 | 1.100 | 49,672 | -0.01(-0.90%) |
Oct 07, 2019 | 1.160 | 1.190 | 1.100 | 1.110 | 71,568 | -0.04(-3.48%) |
Oct 04, 2019 | 1.180 | 1.192 | 1.150 | 1.150 | 16,000 | -0.02(-1.71%) |
Oct 03, 2019 | 1.150 | 1.190 | 1.150 | 1.170 | 7,837 | +0.03(+2.63%) |
Oct 02, 2019 | 1.220 | 1.220 | 1.140 | 1.140 | 23,698 | -0.07(-5.79%) |