Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.390 | 1.390 | 1.380 | 1.380 | 39,400 | +0.01(+0.73%) |
Dec 30, 2019 | 1.380 | 1.380 | 1.360 | 1.370 | 594,490 | -0.02(-1.44%) |
Dec 27, 2019 | 1.390 | 1.400 | 1.385 | 1.390 | 11,400 | +0.02(+1.46%) |
Dec 26, 2019 | 1.360 | 1.380 | 1.360 | 1.370 | 32,213 | +0.00(+0.00%) |
Dec 24, 2019 | 1.340 | 1.370 | 1.340 | 1.370 | 7,100 | +0.05(+3.79%) |
Dec 23, 2019 | 1.330 | 1.350 | 1.320 | 1.320 | 132,043 | -0.02(-1.49%) |
Dec 20, 2019 | 1.330 | 1.340 | 1.316 | 1.340 | 39,500 | +0.01(+0.75%) |
Dec 19, 2019 | 1.340 | 1.350 | 1.330 | 1.330 | 225,635 | -0.01(-0.75%) |
Dec 18, 2019 | 1.350 | 1.350 | 1.330 | 1.340 | 32,687 | -0.04(-2.90%) |
Dec 17, 2019 | 1.380 | 1.380 | 1.360 | 1.380 | 218,988 | +0.00(+0.00%) |
Dec 16, 2019 | 1.360 | 1.380 | 1.350 | 1.380 | 74,193 | +0.05(+3.72%) |
Dec 13, 2019 | 1.310 | 1.350 | 1.310 | 1.331 | 438,100 | +0.04(+3.14%) |
Dec 12, 2019 | 1.280 | 1.299 | 1.275 | 1.290 | 32,959 | -0.01(-0.77%) |
Dec 11, 2019 | 1.280 | 1.300 | 1.270 | 1.300 | 247,692 | +0.11(+9.24%) |
Dec 10, 2019 | 1.190 | 1.190 | 1.180 | 1.190 | 16,447,441 | +0.00(+0.00%) |
Dec 09, 2019 | 1.190 | 1.200 | 1.190 | 1.190 | 4,787,987 | +0.00(+0.00%) |
Dec 06, 2019 | 1.190 | 1.190 | 1.180 | 1.190 | 72,600 | +0.03(+2.59%) |
Dec 05, 2019 | 1.170 | 1.170 | 1.150 | 1.160 | 19,172 | +0.00(+0.00%) |
Dec 04, 2019 | 1.150 | 1.170 | 1.146 | 1.160 | 18,407 | +0.02(+1.75%) |
Dec 03, 2019 | 1.140 | 1.140 | 1.130 | 1.140 | 15,036,012 | +0.01(+0.68%) |
Dec 02, 2019 | 1.140 | 1.140 | 1.120 | 1.132 | 14,000 | -0.01(-0.68%) |
Nov 29, 2019 | 1.143 | 1.145 | 1.140 | 1.140 | 44,400 | +0.02(+1.79%) |
Nov 27, 2019 | 1.120 | 1.140 | 1.100 | 1.120 | 31,700 | +0.02(+1.82%) |
Nov 26, 2019 | 1.095 | 1.110 | 1.090 | 1.100 | 36,620 | +0.00(+0.00%) |
Nov 25, 2019 | 1.090 | 1.100 | 1.090 | 1.100 | 15,197 | +0.02(+1.85%) |
Nov 22, 2019 | 1.080 | 1.080 | 1.080 | 1.080 | 200 | +0.00(+0.00%) |
Nov 21, 2019 | 1.077 | 1.080 | 1.070 | 1.080 | 68,562 | -0.01(-0.92%) |
Nov 20, 2019 | 1.085 | 1.090 | 1.080 | 1.090 | 16,525 | -0.01(-0.91%) |
Nov 19, 2019 | 1.095 | 1.100 | 1.090 | 1.100 | 11,850 | +0.01(+0.92%) |
Nov 18, 2019 | 1.083 | 1.090 | 1.080 | 1.090 | 51,001 | -0.01(-0.91%) |
Nov 15, 2019 | 1.090 | 1.100 | 1.080 | 1.100 | 17,100 | +0.01(+0.92%) |
Nov 14, 2019 | 1.080 | 1.090 | 1.080 | 1.090 | 33,066 | -0.01(-0.91%) |
Nov 13, 2019 | 1.090 | 1.110 | 1.090 | 1.100 | 71,523 | +0.00(+0.00%) |
Nov 12, 2019 | 1.105 | 1.120 | 1.100 | 1.100 | 242,553 | +0.00(+0.00%) |
Nov 11, 2019 | 1.100 | 1.120 | 1.091 | 1.100 | 38,360 | -0.04(-3.51%) |
Nov 08, 2019 | 1.131 | 1.140 | 1.130 | 1.140 | 16,000 | -0.01(-0.87%) |
Nov 07, 2019 | 1.160 | 1.160 | 1.150 | 1.150 | 40,470 | +0.00(+0.00%) |
Nov 06, 2019 | 1.140 | 1.150 | 1.140 | 1.150 | 205,100 | +0.00(+0.00%) |
Nov 05, 2019 | 1.155 | 1.160 | 1.150 | 1.150 | 8,881 | -0.01(-0.86%) |
Nov 04, 2019 | 1.160 | 1.170 | 1.150 | 1.160 | 21,924 | +0.01(+0.91%) |
Nov 01, 2019 | 1.140 | 1.150 | 1.140 | 1.149 | 16,100 | +0.01(+0.83%) |
Oct 31, 2019 | 1.131 | 1.140 | 1.129 | 1.140 | 2,454 | +0.01(+0.88%) |
Oct 30, 2019 | 1.120 | 1.130 | 1.120 | 1.130 | 224,298 | -0.01(-0.88%) |
Oct 29, 2019 | 1.135 | 1.140 | 1.130 | 1.140 | 29,622 | -0.04(-3.39%) |
Oct 28, 2019 | 1.170 | 1.190 | 1.170 | 1.180 | 9,539 | +0.01(+0.85%) |
Oct 25, 2019 | 1.150 | 1.190 | 1.150 | 1.170 | 13,900 | +0.03(+2.58%) |
Oct 24, 2019 | 1.150 | 1.150 | 1.140 | 1.141 | 15,834 | -0.01(-0.82%) |
Oct 23, 2019 | 1.150 | 1.150 | 1.140 | 1.150 | 453,032 | +0.01(+0.88%) |
Oct 22, 2019 | 1.140 | 1.140 | 1.140 | 1.140 | 4,403,625 | +0.00(+0.00%) |
Oct 21, 2019 | 1.130 | 1.140 | 1.130 | 1.140 | 2,963,802 | +0.04(+3.64%) |
Oct 18, 2019 | 1.080 | 1.100 | 1.080 | 1.100 | 867,400 | -0.01(-0.90%) |
Oct 17, 2019 | 1.110 | 1.110 | 1.098 | 1.110 | 861,957 | +0.00(+0.00%) |
Oct 16, 2019 | 1.100 | 1.110 | 1.100 | 1.110 | 4,000 | -0.01(-1.33%) |
Oct 15, 2019 | 1.130 | 1.130 | 1.110 | 1.125 | 7,800 | -0.00(-0.44%) |
Oct 14, 2019 | 1.130 | 1.140 | 1.130 | 1.130 | 2,626 | -0.02(-1.74%) |
Oct 11, 2019 | 1.140 | 1.150 | 1.130 | 1.150 | 3,800 | +0.02(+1.77%) |
Oct 10, 2019 | 1.130 | 1.130 | 1.120 | 1.130 | 3,825 | +0.02(+1.80%) |
Oct 09, 2019 | 1.100 | 1.110 | 1.100 | 1.110 | 9,588 | +0.00(+0.00%) |
Oct 08, 2019 | 1.110 | 1.120 | 1.100 | 1.110 | 343,842 | -0.02(-2.07%) |
Oct 07, 2019 | 1.130 | 1.140 | 1.130 | 1.133 | 10,325 | +0.00(+0.31%) |
Oct 04, 2019 | 1.135 | 1.150 | 1.130 | 1.130 | 29,900 | +0.01(+0.89%) |
Oct 03, 2019 | 1.130 | 1.130 | 1.120 | 1.120 | 18,000 | +0.01(+0.90%) |
Oct 02, 2019 | 1.110 | 1.120 | 1.110 | 1.110 | 7,918 | -0.02(-1.77%) |