Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.020 | 1.040 | 0.9600 | 1.030 | 63,100 | +0.01(+0.50%) |
Dec 30, 2019 | 1.000 | 1.030 | 0.9600 | 1.025 | 107,627 | +0.01(+1.48%) |
Dec 27, 2019 | 1.040 | 1.140 | 0.9600 | 1.010 | 334,800 | -0.04(-4.22%) |
Dec 26, 2019 | 1.010 | 1.390 | 1.010 | 1.054 | 1,366,696 | +0.04(+4.40%) |
Dec 24, 2019 | 1.010 | 1.030 | 1.010 | 1.010 | 8,100 | +0.00(+0.01%) |
Dec 23, 2019 | 1.020 | 1.070 | 0.9800 | 1.010 | 7,905 | -0.04(-3.51%) |
Dec 20, 2019 | 1.020 | 1.065 | 1.020 | 1.047 | 9,700 | -0.03(-3.08%) |
Dec 19, 2019 | 1.050 | 1.080 | 1.050 | 1.080 | 555 | +0.04(+3.85%) |
Dec 18, 2019 | 1.040 | 1.089 | 1.020 | 1.040 | 10,861 | +0.00(+0.00%) |
Dec 17, 2019 | 1.040 | 1.090 | 1.020 | 1.040 | 16,731 | -0.02(-1.89%) |
Dec 16, 2019 | 1.010 | 1.100 | 1.000 | 1.060 | 8,944 | +0.01(+1.10%) |
Dec 13, 2019 | 1.100 | 1.151 | 0.9600 | 1.048 | 132,900 | -0.07(-6.01%) |
Dec 12, 2019 | 1.150 | 1.150 | 1.080 | 1.115 | 833 | +0.01(+0.48%) |
Dec 11, 2019 | 1.110 | 1.145 | 1.110 | 1.110 | 10,825 | -0.03(-2.99%) |
Dec 10, 2019 | 1.150 | 1.150 | 1.100 | 1.144 | 8,632 | -0.03(-2.19%) |
Dec 09, 2019 | 1.170 | 1.170 | 1.170 | 1.170 | 200 | -0.01(-0.85%) |
Dec 06, 2019 | 1.180 | 1.180 | 1.180 | 20 | +0.00(+0.00%) | |
Dec 05, 2019 | 1.164 | 1.200 | 1.164 | 1.180 | 1,401 | -0.03(-2.48%) |
Dec 04, 2019 | 1.160 | 1.220 | 1.150 | 1.210 | 15,556 | +0.04(+3.77%) |
Dec 03, 2019 | 1.190 | 1.240 | 1.100 | 1.166 | 4,607 | -0.01(-1.19%) |
Dec 02, 2019 | 1.150 | 1.180 | 1.150 | 1.180 | 1,100 | -0.02(-1.67%) |
Nov 29, 2019 | 1.100 | 1.200 | 1.100 | 1.200 | 6,600 | +0.05(+4.35%) |
Nov 27, 2019 | 1.128 | 1.170 | 1.128 | 1.150 | 16,800 | +0.03(+2.27%) |
Nov 26, 2019 | 1.080 | 1.130 | 1.070 | 1.125 | 21,224 | -0.00(-0.39%) |
Nov 25, 2019 | 1.070 | 1.129 | 1.040 | 1.129 | 9,356 | -0.02(-1.83%) |
Nov 22, 2019 | 1.075 | 1.150 | 1.075 | 1.150 | 500 | +0.08(+7.98%) |
Nov 21, 2019 | 1.060 | 1.103 | 1.041 | 1.065 | 17,137 | -0.04(-3.29%) |
Nov 20, 2019 | 1.080 | 1.140 | 1.060 | 1.101 | 3,918 | -0.00(-0.04%) |
Nov 19, 2019 | 1.120 | 1.120 | 1.070 | 1.102 | 13,547 | -0.03(-2.51%) |
Nov 18, 2019 | 1.140 | 1.160 | 1.100 | 1.130 | 5,073 | +0.01(+0.56%) |
Nov 15, 2019 | 1.080 | 1.150 | 1.070 | 1.124 | 22,900 | -0.02(-1.43%) |
Nov 14, 2019 | 1.113 | 1.173 | 1.090 | 1.140 | 36,445 | +0.03(+2.70%) |
Nov 13, 2019 | 1.150 | 1.190 | 1.110 | 1.110 | 11,758 | -0.04(-3.48%) |
Nov 12, 2019 | 1.180 | 1.230 | 1.140 | 1.150 | 13,171 | -0.08(-6.50%) |
Nov 11, 2019 | 1.140 | 1.280 | 1.070 | 1.230 | 55,432 | +0.07(+6.03%) |
Nov 08, 2019 | 1.141 | 1.204 | 1.141 | 1.160 | 8,000 | -0.03(-2.36%) |
Nov 07, 2019 | 1.240 | 1.240 | 1.140 | 1.188 | 5,055 | -0.03(-2.44%) |
Nov 06, 2019 | 1.184 | 1.220 | 1.120 | 1.218 | 8,433 | +0.03(+2.33%) |
Nov 05, 2019 | 1.105 | 1.200 | 1.105 | 1.190 | 19,828 | +0.01(+0.85%) |
Nov 04, 2019 | 1.140 | 1.240 | 1.140 | 1.180 | 7,385 | +0.03(+2.61%) |
Nov 01, 2019 | 1.176 | 1.176 | 1.120 | 1.150 | 3,200 | +0.00(+0.26%) |
Oct 31, 2019 | 1.230 | 1.250 | 1.100 | 1.147 | 44,623 | -0.01(-1.12%) |
Oct 30, 2019 | 1.100 | 1.230 | 1.100 | 1.160 | 93,010 | +0.03(+2.91%) |
Oct 29, 2019 | 1.150 | 1.150 | 1.100 | 1.127 | 8,528 | -0.03(-2.83%) |
Oct 28, 2019 | 1.110 | 1.200 | 1.100 | 1.160 | 12,001 | +0.03(+2.65%) |
Oct 25, 2019 | 1.140 | 1.210 | 1.030 | 1.130 | 45,000 | -0.03(-2.59%) |
Oct 24, 2019 | 1.160 | 1.230 | 1.160 | 1.160 | 11,463 | +0.00(+0.00%) |
Oct 23, 2019 | 1.180 | 1.200 | 1.120 | 1.160 | 55,347 | +0.00(+0.41%) |
Oct 22, 2019 | 1.233 | 1.269 | 1.130 | 1.155 | 91,820 | -0.12(-9.74%) |
Oct 21, 2019 | 1.290 | 1.330 | 1.150 | 1.280 | 47,994 | -0.01(-1.16%) |
Oct 18, 2019 | 1.200 | 1.550 | 1.120 | 1.295 | 1,060,800 | +0.17(+15.62%) |
Oct 17, 2019 | 1.110 | 1.200 | 1.110 | 1.120 | 8,732 | +0.01(+0.90%) |
Oct 16, 2019 | 1.080 | 1.240 | 1.070 | 1.110 | 58,917 | +0.01(+0.91%) |
Oct 15, 2019 | 1.070 | 1.270 | 1.070 | 1.100 | 86,340 | -0.05(-4.20%) |
Oct 14, 2019 | 1.060 | 1.148 | 1.060 | 1.148 | 9,877 | +0.01(+0.92%) |
Oct 11, 2019 | 1.154 | 1.154 | 1.093 | 1.138 | 15,300 | +0.02(+1.58%) |
Oct 10, 2019 | 1.150 | 1.150 | 1.050 | 1.120 | 5,289 | +0.02(+1.82%) |
Oct 09, 2019 | 1.110 | 1.210 | 1.100 | 1.100 | 25,606 | -0.02(-1.79%) |
Oct 08, 2019 | 1.150 | 1.390 | 1.120 | 1.120 | 171,605 | -0.06(-5.08%) |
Oct 07, 2019 | 1.010 | 1.260 | 1.010 | 1.180 | 169,369 | +0.14(+13.46%) |
Oct 04, 2019 | 1.030 | 1.140 | 1.030 | 1.040 | 41,200 | -0.01(-0.95%) |
Oct 03, 2019 | 1.050 | 1.120 | 1.010 | 1.050 | 17,725 | -0.02(-1.87%) |
Oct 02, 2019 | 1.100 | 1.120 | 1.070 | 1.070 | 6,713 | -0.03(-2.73%) |