Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.050 | 1.294 | 1.047 | 1.150 | 156,600 | +0.10(+9.52%) |
Dec 30, 2019 | 1.100 | 1.130 | 1.050 | 1.050 | 26,393 | -0.03(-2.78%) |
Dec 27, 2019 | 1.070 | 1.120 | 1.040 | 1.080 | 21,000 | +0.02(+1.89%) |
Dec 26, 2019 | 1.140 | 1.141 | 1.050 | 1.060 | 18,214 | -0.12(-10.17%) |
Dec 24, 2019 | 1.250 | 1.250 | 1.150 | 1.180 | 4,900 | -0.02(-1.67%) |
Dec 23, 2019 | 1.170 | 1.260 | 1.170 | 1.200 | 1,924 | -0.09(-6.97%) |
Dec 20, 2019 | 1.100 | 1.300 | 1.040 | 1.290 | 7,600 | +0.14(+11.98%) |
Dec 19, 2019 | 1.180 | 1.180 | 1.152 | 1.152 | 442 | -0.05(-4.00%) |
Dec 18, 2019 | 1.200 | 1.200 | 1.200 | 1.200 | 121 | -0.02(-1.78%) |
Dec 17, 2019 | 1.280 | 1.280 | 1.222 | 1.222 | 808 | -0.03(-2.26%) |
Dec 16, 2019 | 1.250 | 1.250 | 1.250 | 1.250 | 314 | -0.05(-3.85%) |
Dec 13, 2019 | 1.250 | 1.300 | 1.180 | 1.300 | 13,000 | +0.06(+4.84%) |
Dec 12, 2019 | 1.230 | 1.290 | 1.090 | 1.240 | 32,629 | +0.04(+3.33%) |
Dec 11, 2019 | 1.170 | 1.220 | 1.160 | 1.200 | 2,731 | -0.01(-0.41%) |
Dec 10, 2019 | 1.220 | 1.289 | 1.094 | 1.205 | 4,657 | -0.01(-1.23%) |
Dec 09, 2019 | 1.275 | 1.275 | 1.220 | 1.220 | 3,110 | -0.02(-1.61%) |
Dec 06, 2019 | 1.200 | 1.300 | 1.060 | 1.240 | 25,700 | -0.10(-7.46%) |
Dec 05, 2019 | 1.340 | 1.340 | 1.340 | 136 | +0.00(+0.00%) | |
Dec 04, 2019 | 1.340 | 1.350 | 1.340 | 1.340 | 4,661 | +0.05(+3.88%) |
Dec 03, 2019 | 1.370 | 1.370 | 1.290 | 1.290 | 19,733 | -0.04(-3.01%) |
Dec 02, 2019 | 1.280 | 1.430 | 1.280 | 1.330 | 33,807 | +0.05(+3.91%) |
Nov 29, 2019 | 1.280 | 1.320 | 1.150 | 1.280 | 25,100 | -0.07(-5.19%) |
Nov 27, 2019 | 1.340 | 1.405 | 1.340 | 1.350 | 22,300 | +0.02(+1.50%) |
Nov 26, 2019 | 1.250 | 1.340 | 1.250 | 1.330 | 32,144 | +0.09(+7.26%) |
Nov 25, 2019 | 1.100 | 1.430 | 1.100 | 1.240 | 42,751 | +0.13(+11.71%) |
Nov 22, 2019 | 1.110 | 1.110 | 1.110 | 1.110 | 200 | -0.00(-0.07%) |
Nov 21, 2019 | 1.110 | 1.120 | 1.110 | 1.111 | 19,185 | +0.02(+1.91%) |
Nov 20, 2019 | 1.120 | 1.150 | 1.090 | 1.090 | 22,871 | -0.03(-2.68%) |
Nov 19, 2019 | 1.140 | 1.140 | 1.120 | 1.120 | 6,796 | -0.02(-1.75%) |
Nov 18, 2019 | 1.100 | 1.170 | 1.090 | 1.140 | 18,138 | +0.02(+1.78%) |
Nov 15, 2019 | 1.140 | 1.140 | 1.077 | 1.120 | 54,100 | -0.02(-1.75%) |
Nov 14, 2019 | 1.130 | 1.143 | 1.130 | 1.140 | 10,943 | +0.01(+0.89%) |
Nov 13, 2019 | 1.140 | 1.170 | 1.100 | 1.130 | 37,142 | -0.01(-0.45%) |
Nov 12, 2019 | 1.130 | 1.135 | 1.120 | 1.135 | 7,408 | +0.01(+0.44%) |
Nov 11, 2019 | 1.140 | 1.141 | 1.100 | 1.130 | 10,382 | +0.01(+0.89%) |
Nov 08, 2019 | 1.140 | 1.140 | 1.120 | 1.120 | 12,800 | +0.00(+0.00%) |
Nov 07, 2019 | 1.160 | 1.160 | 1.120 | 1.120 | 11,547 | -0.04(-3.80%) |
Nov 06, 2019 | 1.150 | 1.164 | 1.130 | 1.164 | 17,439 | +0.02(+2.12%) |
Nov 05, 2019 | 1.169 | 1.169 | 1.140 | 1.140 | 3,758 | +0.00(+0.00%) |
Nov 04, 2019 | 1.160 | 1.160 | 1.130 | 1.140 | 12,877 | -0.04(-3.39%) |
Nov 01, 2019 | 1.190 | 1.210 | 1.170 | 1.180 | 24,900 | +0.01(+0.85%) |
Oct 31, 2019 | 1.110 | 1.180 | 1.110 | 1.170 | 12,594 | +0.02(+1.74%) |
Oct 30, 2019 | 1.150 | 1.150 | 1.150 | 12 | +0.00(+0.00%) | |
Oct 29, 2019 | 1.150 | 1.160 | 1.100 | 1.150 | 38,025 | +0.04(+3.60%) |
Oct 28, 2019 | 1.210 | 1.210 | 1.110 | 1.110 | 54,083 | -0.09(-7.50%) |
Oct 25, 2019 | 1.140 | 1.260 | 1.140 | 1.200 | 64,200 | +0.03(+2.56%) |
Oct 24, 2019 | 1.050 | 1.190 | 1.050 | 1.170 | 55,864 | -0.04(-3.31%) |
Oct 23, 2019 | 1.240 | 1.250 | 1.210 | 1.210 | 605 | -0.01(-0.82%) |
Oct 22, 2019 | 1.241 | 1.266 | 1.220 | 1.220 | 28,855 | -0.05(-3.94%) |
Oct 21, 2019 | 1.240 | 1.300 | 1.240 | 1.270 | 9,530 | +0.03(+2.42%) |
Oct 18, 2019 | 1.240 | 1.250 | 1.240 | 1.240 | 5,200 | +0.03(+2.48%) |
Oct 17, 2019 | 1.210 | 1.230 | 1.205 | 1.210 | 21,145 | -0.03(-2.42%) |
Oct 16, 2019 | 1.280 | 1.280 | 1.210 | 1.240 | 8,499 | -0.04(-3.13%) |
Oct 15, 2019 | 1.230 | 1.285 | 1.220 | 1.280 | 10,667 | +0.09(+7.33%) |
Oct 14, 2019 | 1.240 | 1.240 | 1.193 | 1.193 | 685 | -0.02(-1.44%) |
Oct 11, 2019 | 1.300 | 1.320 | 1.140 | 1.210 | 130,600 | -0.08(-6.20%) |
Oct 10, 2019 | 1.320 | 1.330 | 1.260 | 1.290 | 48,852 | -0.05(-3.73%) |
Oct 09, 2019 | 1.330 | 1.340 | 1.290 | 1.340 | 11,285 | -0.08(-5.63%) |
Oct 08, 2019 | 1.370 | 1.420 | 1.360 | 1.420 | 6,499 | +0.02(+1.43%) |
Oct 07, 2019 | 1.377 | 1.440 | 1.280 | 1.400 | 111,085 | +0.02(+1.45%) |
Oct 04, 2019 | 1.300 | 1.450 | 1.300 | 1.380 | 28,000 | +0.03(+2.60%) |
Oct 03, 2019 | 1.270 | 1.350 | 1.270 | 1.345 | 33,909 | +0.06(+5.08%) |
Oct 02, 2019 | 1.304 | 1.390 | 1.270 | 1.280 | 110,487 | -0.02(-1.54%) |