Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.350 | 1.417 | 1.350 | 1.380 | 3,000 | -0.02(-1.08%) |
Dec 30, 2019 | 1.340 | 1.395 | 1.330 | 1.395 | 3,878 | +0.05(+4.03%) |
Dec 27, 2019 | 1.340 | 1.360 | 1.330 | 1.341 | 22,600 | -0.01(-0.67%) |
Dec 26, 2019 | 1.380 | 1.380 | 1.350 | 1.350 | 1,205 | -0.02(-1.57%) |
Dec 24, 2019 | 1.330 | 1.440 | 1.330 | 1.371 | 15,800 | +0.03(+1.97%) |
Dec 23, 2019 | 1.400 | 1.400 | 1.330 | 1.345 | 7,276 | -0.06(-4.07%) |
Dec 20, 2019 | 1.351 | 1.433 | 1.330 | 1.402 | 16,100 | +0.04(+3.10%) |
Dec 19, 2019 | 1.330 | 1.360 | 1.330 | 1.360 | 9,517 | +0.02(+1.87%) |
Dec 18, 2019 | 1.335 | 1.335 | 1.335 | 63 | +0.00(+0.00%) | |
Dec 17, 2019 | 1.350 | 1.350 | 1.312 | 1.335 | 8,871 | -0.01(-0.65%) |
Dec 16, 2019 | 1.330 | 1.350 | 1.330 | 1.344 | 10,102 | +0.01(+1.04%) |
Dec 13, 2019 | 1.330 | 1.330 | 1.330 | 12 | +0.00(+0.00%) | |
Dec 12, 2019 | 1.330 | 1.330 | 1.330 | 1.330 | 148 | +0.00(+0.00%) |
Dec 11, 2019 | 1.330 | 1.332 | 1.330 | 1.330 | 2,906 | -0.02(-1.12%) |
Dec 10, 2019 | 1.380 | 1.400 | 1.345 | 1.345 | 3,880 | -0.04(-2.76%) |
Dec 09, 2019 | 1.383 | 1.383 | 1.383 | 1.383 | 1,158 | +0.01(+0.46%) |
Dec 06, 2019 | 1.296 | 1.390 | 1.296 | 1.377 | 13,100 | +0.01(+0.52%) |
Dec 05, 2019 | 1.350 | 1.375 | 1.350 | 1.370 | 2,270 | +0.08(+6.19%) |
Dec 04, 2019 | 1.280 | 1.340 | 1.280 | 1.290 | 14,315 | +0.00(+0.01%) |
Dec 03, 2019 | 1.290 | 1.290 | 1.290 | 1.290 | 570 | -0.04(-3.37%) |
Dec 02, 2019 | 1.331 | 1.335 | 1.331 | 1.335 | 314 | -0.00(-0.29%) |
Nov 29, 2019 | 1.339 | 1.339 | 1.339 | 1.339 | 100 | +0.05(+4.06%) |
Nov 27, 2019 | 1.287 | 1.287 | 1.287 | 1.287 | 2,000 | -0.01(-1.02%) |
Nov 26, 2019 | 1.310 | 1.310 | 1.290 | 1.300 | 1,641 | -0.01(-0.47%) |
Nov 25, 2019 | 1.300 | 1.306 | 1.300 | 1.306 | 3,123 | +0.01(+0.86%) |
Nov 22, 2019 | 1.320 | 1.320 | 1.283 | 1.295 | 10,700 | -0.03(-1.89%) |
Nov 21, 2019 | 1.370 | 1.393 | 1.310 | 1.320 | 12,756 | -0.06(-4.58%) |
Nov 20, 2019 | 1.370 | 1.383 | 1.350 | 1.383 | 10,558 | -0.01(-1.00%) |
Nov 19, 2019 | 1.380 | 1.400 | 1.380 | 1.397 | 6,143 | +0.01(+0.55%) |
Nov 18, 2019 | 1.390 | 1.390 | 1.390 | 1.390 | 633 | -0.00(-0.03%) |
Nov 15, 2019 | 1.390 | 1.390 | 1.390 | 1.390 | 500 | -0.03(-2.11%) |
Nov 14, 2019 | 1.410 | 1.453 | 1.410 | 1.420 | 4,658 | -0.04(-2.88%) |
Nov 13, 2019 | 1.390 | 1.490 | 1.383 | 1.462 | 20,321 | +0.03(+2.32%) |
Nov 12, 2019 | 1.420 | 1.430 | 1.380 | 1.429 | 12,514 | +0.05(+3.66%) |
Nov 11, 2019 | 1.379 | 1.379 | 1.379 | 33 | +0.00(+0.00%) | |
Nov 08, 2019 | 1.391 | 1.433 | 1.350 | 1.379 | 22,900 | +0.01(+1.06%) |
Nov 07, 2019 | 1.400 | 1.410 | 1.360 | 1.364 | 16,938 | -0.02(-1.23%) |
Nov 06, 2019 | 1.360 | 1.420 | 1.360 | 1.381 | 781 | +0.01(+0.51%) |
Nov 05, 2019 | 1.330 | 1.500 | 1.330 | 1.374 | 18,665 | -0.01(-0.43%) |
Nov 04, 2019 | 1.400 | 1.480 | 1.347 | 1.380 | 25,099 | +0.03(+2.22%) |
Nov 01, 2019 | 1.300 | 1.580 | 1.300 | 1.350 | 79,300 | +0.04(+3.05%) |
Oct 31, 2019 | 1.300 | 1.310 | 1.296 | 1.310 | 5,835 | -0.01(-0.44%) |
Oct 30, 2019 | 1.320 | 1.320 | 1.307 | 1.316 | 3,271 | -0.00(-0.32%) |
Oct 29, 2019 | 1.320 | 1.320 | 1.320 | 1.320 | 964 | +0.01(+0.61%) |
Oct 28, 2019 | 1.309 | 1.314 | 1.309 | 1.312 | 1,983 | -0.00(-0.35%) |
Oct 25, 2019 | 1.324 | 1.324 | 1.300 | 1.317 | 6,200 | -0.00(-0.26%) |
Oct 24, 2019 | 1.350 | 1.350 | 1.320 | 1.320 | 1,786 | -0.01(-0.90%) |
Oct 23, 2019 | 1.330 | 1.340 | 1.330 | 1.332 | 3,053 | -0.01(-0.60%) |
Oct 22, 2019 | 1.350 | 1.350 | 1.337 | 1.340 | 2,830 | -0.01(-0.74%) |
Oct 21, 2019 | 1.350 | 1.350 | 1.350 | 1.350 | 417 | -0.03(-2.17%) |
Oct 18, 2019 | 1.380 | 1.383 | 1.330 | 1.380 | 4,100 | -0.04(-2.93%) |
Oct 17, 2019 | 1.408 | 1.429 | 1.392 | 1.422 | 6,241 | +0.00(+0.12%) |
Oct 16, 2019 | 1.393 | 1.469 | 1.393 | 1.420 | 6,654 | -0.03(-2.19%) |
Oct 15, 2019 | 1.470 | 1.470 | 1.419 | 1.452 | 4,350 | -0.02(-1.65%) |
Oct 14, 2019 | 1.370 | 1.480 | 1.370 | 1.476 | 6,673 | +0.04(+2.51%) |
Oct 11, 2019 | 1.470 | 1.470 | 1.370 | 1.440 | 12,500 | +0.04(+2.86%) |
Oct 10, 2019 | 1.420 | 1.470 | 1.383 | 1.400 | 15,505 | +0.01(+0.72%) |
Oct 09, 2019 | 1.609 | 1.640 | 1.351 | 1.390 | 34,636 | -0.18(-11.35%) |
Oct 08, 2019 | 1.650 | 1.680 | 1.445 | 1.568 | 42,067 | +0.02(+1.15%) |
Oct 07, 2019 | 1.659 | 1.659 | 1.540 | 1.550 | 13,504 | -0.12(-7.31%) |
Oct 04, 2019 | 1.680 | 1.680 | 1.669 | 1.672 | 3,100 | +0.00(+0.13%) |
Oct 03, 2019 | 1.660 | 1.690 | 1.660 | 1.670 | 12,166 | +0.02(+1.32%) |
Oct 02, 2019 | 1.710 | 1.710 | 1.648 | 1.648 | 6,184 | -0.07(-4.17%) |