Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.317 | 1.450 | 1.310 | 1.390 | 35,800 | +0.02(+1.83%) |
Dec 30, 2019 | 1.370 | 1.440 | 1.280 | 1.365 | 18,015 | +0.04(+3.41%) |
Dec 27, 2019 | 1.400 | 1.400 | 1.320 | 1.320 | 16,900 | -0.06(-4.35%) |
Dec 26, 2019 | 1.380 | 1.397 | 1.354 | 1.380 | 21,631 | -0.01(-0.72%) |
Dec 24, 2019 | 1.360 | 1.390 | 1.350 | 1.390 | 17,100 | +0.00(+0.00%) |
Dec 23, 2019 | 1.340 | 1.390 | 1.290 | 1.390 | 32,967 | +0.09(+6.92%) |
Dec 20, 2019 | 1.350 | 1.410 | 1.300 | 1.300 | 46,500 | -0.03(-2.24%) |
Dec 19, 2019 | 1.300 | 1.335 | 1.250 | 1.330 | 14,008 | +0.03(+2.29%) |
Dec 18, 2019 | 1.340 | 1.370 | 1.271 | 1.300 | 103,869 | -0.05(-3.94%) |
Dec 17, 2019 | 1.330 | 1.360 | 1.314 | 1.353 | 5,278 | +0.04(+2.79%) |
Dec 16, 2019 | 1.300 | 1.317 | 1.290 | 1.317 | 18,875 | -0.02(-1.75%) |
Dec 13, 2019 | 1.280 | 1.340 | 1.280 | 1.340 | 44,000 | +0.05(+3.88%) |
Dec 12, 2019 | 1.280 | 1.330 | 1.280 | 1.290 | 18,974 | -0.01(-0.77%) |
Dec 11, 2019 | 1.270 | 1.323 | 1.270 | 1.300 | 14,243 | +0.01(+0.78%) |
Dec 10, 2019 | 1.370 | 1.380 | 1.271 | 1.290 | 41,796 | -0.09(-6.52%) |
Dec 09, 2019 | 1.430 | 1.430 | 1.380 | 1.380 | 3,717 | -0.06(-4.17%) |
Dec 06, 2019 | 1.358 | 1.440 | 1.340 | 1.440 | 5,800 | +0.04(+2.86%) |
Dec 05, 2019 | 1.400 | 1.404 | 1.380 | 1.400 | 20,750 | +0.00(+0.00%) |
Dec 04, 2019 | 1.290 | 1.480 | 1.270 | 1.400 | 133,146 | +0.10(+8.00%) |
Dec 03, 2019 | 1.290 | 1.300 | 1.270 | 1.296 | 40,050 | +0.01(+1.10%) |
Dec 02, 2019 | 1.290 | 1.290 | 1.260 | 1.282 | 17,738 | +0.00(+0.02%) |
Nov 29, 2019 | 1.200 | 1.282 | 1.200 | 1.282 | 2,600 | +0.03(+2.74%) |
Nov 27, 2019 | 1.270 | 1.299 | 1.240 | 1.248 | 19,800 | -0.00(-0.10%) |
Nov 26, 2019 | 1.250 | 1.296 | 1.240 | 1.249 | 10,651 | +0.04(+3.23%) |
Nov 25, 2019 | 1.240 | 1.300 | 1.200 | 1.210 | 15,836 | -0.06(-4.72%) |
Nov 22, 2019 | 1.290 | 1.293 | 1.258 | 1.270 | 15,400 | +0.02(+2.01%) |
Nov 21, 2019 | 1.286 | 1.300 | 1.240 | 1.245 | 13,575 | -0.01(-1.19%) |
Nov 20, 2019 | 1.300 | 1.310 | 1.260 | 1.260 | 14,649 | -0.04(-3.45%) |
Nov 19, 2019 | 1.240 | 1.330 | 1.240 | 1.305 | 40,477 | +0.05(+3.79%) |
Nov 18, 2019 | 1.300 | 1.351 | 1.226 | 1.257 | 45,373 | -0.02(-1.77%) |
Nov 15, 2019 | 1.240 | 1.420 | 1.240 | 1.280 | 89,200 | +0.03(+2.39%) |
Nov 14, 2019 | 1.230 | 1.334 | 1.230 | 1.250 | 16,860 | -0.01(-0.94%) |
Nov 13, 2019 | 1.250 | 1.300 | 1.200 | 1.262 | 36,198 | -0.04(-2.92%) |
Nov 12, 2019 | 1.290 | 1.383 | 1.250 | 1.300 | 82,297 | +0.02(+1.56%) |
Nov 11, 2019 | 1.200 | 1.290 | 1.180 | 1.280 | 18,949 | +0.11(+9.40%) |
Nov 08, 2019 | 1.130 | 1.200 | 1.080 | 1.170 | 63,300 | +0.12(+11.43%) |
Nov 07, 2019 | 1.030 | 1.070 | 1.010 | 1.050 | 9,804 | +0.02(+1.94%) |
Nov 06, 2019 | 1.040 | 1.060 | 1.030 | 1.030 | 11,892 | +0.00(+0.00%) |
Nov 05, 2019 | 1.030 | 1.080 | 1.020 | 1.030 | 21,499 | -0.02(-1.90%) |
Nov 04, 2019 | 1.040 | 1.050 | 1.010 | 1.050 | 29,009 | +0.01(+0.95%) |
Nov 01, 2019 | 1.070 | 1.075 | 1.030 | 1.040 | 59,700 | -0.03(-2.80%) |
Oct 31, 2019 | 1.050 | 1.140 | 1.050 | 1.070 | 27,305 | +0.01(+0.94%) |
Oct 30, 2019 | 1.070 | 1.100 | 1.055 | 1.060 | 15,721 | -0.01(-0.93%) |
Oct 29, 2019 | 1.080 | 1.100 | 1.070 | 1.070 | 38,310 | -0.02(-1.83%) |
Oct 28, 2019 | 1.170 | 1.170 | 1.090 | 1.090 | 12,787 | -0.01(-0.91%) |
Oct 25, 2019 | 1.090 | 1.140 | 1.090 | 1.100 | 34,800 | -0.00(-0.23%) |
Oct 24, 2019 | 1.100 | 1.140 | 1.080 | 1.103 | 35,211 | +0.00(+0.23%) |
Oct 23, 2019 | 1.128 | 1.128 | 1.100 | 1.100 | 1,162 | +0.01(+0.71%) |
Oct 22, 2019 | 1.109 | 1.110 | 1.081 | 1.092 | 8,574 | -0.03(-2.48%) |
Oct 21, 2019 | 1.120 | 1.150 | 1.120 | 1.120 | 8,407 | -0.01(-0.88%) |
Oct 18, 2019 | 1.110 | 1.175 | 1.110 | 1.130 | 7,500 | +0.02(+1.80%) |
Oct 17, 2019 | 1.140 | 1.140 | 1.100 | 1.110 | 4,404 | +0.00(+0.00%) |
Oct 16, 2019 | 1.170 | 1.170 | 1.110 | 1.110 | 98,095 | -0.03(-2.63%) |
Oct 15, 2019 | 1.120 | 1.190 | 1.120 | 1.140 | 13,676 | +0.00(+0.00%) |
Oct 14, 2019 | 1.150 | 1.190 | 1.133 | 1.140 | 27,683 | -0.02(-1.30%) |
Oct 11, 2019 | 1.160 | 1.180 | 1.150 | 1.155 | 26,800 | -0.00(-0.43%) |
Oct 10, 2019 | 1.170 | 1.200 | 1.160 | 1.160 | 9,280 | +0.00(+0.00%) |
Oct 09, 2019 | 1.180 | 1.230 | 1.160 | 1.160 | 12,503 | -0.01(-1.17%) |
Oct 08, 2019 | 1.170 | 1.190 | 1.170 | 1.174 | 3,408 | -0.01(-0.53%) |
Oct 07, 2019 | 1.180 | 1.210 | 1.160 | 1.180 | 26,218 | +0.01(+0.85%) |
Oct 04, 2019 | 1.170 | 1.186 | 1.160 | 1.170 | 20,800 | -0.01(-0.85%) |
Oct 03, 2019 | 1.190 | 1.210 | 1.180 | 1.180 | 12,359 | +0.00(+0.00%) |
Oct 02, 2019 | 1.210 | 1.220 | 1.180 | 1.180 | 14,625 | -0.03(-2.48%) |