Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.150 | 1.150 | 1.100 | 1.130 | 101,002 | -0.06(-5.04%) |
Jan 30, 2020 | 1.090 | 1.190 | 1.070 | 1.190 | 408,075 | +0.11(+10.19%) |
Jan 29, 2020 | 1.080 | 1.100 | 1.060 | 1.080 | 15,962 | +0.00(+0.00%) |
Jan 28, 2020 | 1.140 | 1.150 | 1.080 | 1.080 | 58,404 | -0.04(-3.57%) |
Jan 27, 2020 | 1.110 | 1.150 | 1.080 | 1.120 | 37,522 | +0.01(+0.90%) |
Jan 24, 2020 | 1.080 | 1.120 | 1.080 | 1.110 | 9,000 | +0.01(+0.91%) |
Jan 23, 2020 | 1.110 | 1.110 | 1.080 | 1.100 | 17,746 | -0.01(-0.90%) |
Jan 22, 2020 | 1.150 | 1.160 | 1.090 | 1.110 | 51,800 | -0.01(-0.89%) |
Jan 21, 2020 | 1.140 | 1.140 | 1.100 | 1.120 | 14,928 | -0.02(-1.75%) |
Jan 20, 2020 | 1.140 | 1.180 | 1.140 | 1.140 | 6,101 | +0.00(+0.00%) |
Jan 17, 2020 | 1.160 | 1.180 | 1.140 | 1.140 | 29,323 | -0.03(-2.56%) |
Jan 16, 2020 | 1.200 | 1.200 | 1.150 | 1.170 | 33,386 | -0.02(-1.68%) |
Jan 15, 2020 | 1.170 | 1.190 | 1.150 | 1.190 | 18,128 | +0.02(+1.71%) |
Jan 14, 2020 | 1.150 | 1.200 | 1.100 | 1.170 | 58,578 | +0.02(+1.74%) |
Jan 13, 2020 | 1.130 | 1.170 | 1.130 | 1.150 | 27,683 | +0.02(+1.77%) |
Jan 10, 2020 | 1.110 | 1.180 | 1.110 | 1.130 | 53,372 | +0.00(+0.00%) |
Jan 09, 2020 | 1.160 | 1.160 | 1.090 | 1.130 | 52,315 | -0.03(-2.59%) |
Jan 08, 2020 | 1.200 | 1.200 | 1.140 | 1.160 | 76,038 | -0.01(-0.85%) |
Jan 07, 2020 | 1.230 | 1.230 | 1.160 | 1.170 | 60,153 | -0.03(-2.50%) |
Jan 06, 2020 | 1.250 | 1.250 | 1.160 | 1.200 | 72,693 | -0.02(-1.64%) |
Jan 03, 2020 | 1.230 | 1.250 | 1.160 | 1.220 | 71,444 | +0.04(+3.39%) |
Jan 02, 2020 | 1.180 | 1.210 | 1.170 | 1.180 | 24,995 | +0.00(+0.00%) |
Dec 31, 2019 | 1.180 | 1.180 | 1.180 | 0 | +0.02(+1.72%) | |
Dec 30, 2019 | 1.100 | 1.180 | 1.100 | 1.160 | 500,918 | +0.06(+5.45%) |
Dec 27, 2019 | 1.090 | 1.120 | 1.090 | 1.100 | 194,214 | +0.04(+3.77%) |
Dec 24, 2019 | 1.060 | 1.060 | 1.060 | 0 | +0.02(+1.92%) | |
Dec 23, 2019 | 1.080 | 1.080 | 1.010 | 1.040 | 129,219 | -0.03(-2.80%) |
Dec 20, 2019 | 1.090 | 1.140 | 1.040 | 1.070 | 1,359,064 | -0.02(-1.83%) |
Dec 19, 2019 | 1.100 | 1.110 | 1.080 | 1.090 | 57,839 | -0.02(-1.80%) |
Dec 18, 2019 | 1.100 | 1.150 | 1.090 | 1.110 | 107,617 | -0.01(-0.89%) |
Dec 17, 2019 | 1.150 | 1.150 | 1.110 | 1.120 | 115,250 | +0.00(+0.00%) |
Dec 16, 2019 | 1.140 | 1.150 | 1.120 | 1.120 | 75,651 | +0.00(+0.00%) |
Dec 13, 2019 | 1.100 | 1.130 | 1.090 | 1.120 | 24,410 | +0.01(+0.90%) |
Dec 12, 2019 | 1.150 | 1.150 | 1.110 | 1.110 | 92,553 | -0.05(-4.31%) |
Dec 11, 2019 | 1.170 | 1.180 | 1.150 | 1.160 | 40,235 | +0.01(+0.87%) |
Dec 10, 2019 | 1.170 | 1.180 | 1.140 | 1.150 | 53,546 | +0.01(+0.88%) |
Dec 09, 2019 | 1.110 | 1.160 | 1.100 | 1.140 | 175,750 | +0.05(+4.59%) |
Dec 06, 2019 | 1.090 | 1.110 | 1.070 | 1.090 | 130,270 | +0.00(+0.00%) |
Dec 05, 2019 | 1.110 | 1.120 | 1.080 | 1.090 | 75,147 | -0.01(-0.91%) |
Dec 04, 2019 | 1.060 | 1.100 | 1.050 | 1.100 | 49,981 | +0.01(+0.92%) |
Dec 03, 2019 | 1.090 | 1.090 | 1.010 | 1.090 | 74,754 | +0.01(+0.93%) |
Dec 02, 2019 | 1.010 | 1.120 | 1.000 | 1.080 | 1,306,348 | +0.07(+6.93%) |
Nov 29, 2019 | 0.9900 | 1.020 | 0.9800 | 1.010 | 30,213 | +0.01(+1.00%) |
Nov 28, 2019 | 1.040 | 1.040 | 1.000 | 1.000 | 7,100 | -0.03(-2.91%) |
Nov 27, 2019 | 1.020 | 1.040 | 1.010 | 1.030 | 44,643 | +0.01(+0.98%) |
Nov 26, 2019 | 1.020 | 1.020 | 1.000 | 1.020 | 109,693 | -0.02(-1.92%) |
Nov 25, 2019 | 1.050 | 1.050 | 1.000 | 1.040 | 92,178 | +0.00(+0.00%) |
Nov 22, 2019 | 0.9900 | 1.050 | 0.9700 | 1.040 | 180,419 | +0.05(+5.05%) |
Nov 21, 2019 | 0.9700 | 0.9900 | 0.9600 | 0.9900 | 94,512 | +0.04(+4.21%) |
Nov 20, 2019 | 0.9500 | 0.9700 | 0.9400 | 0.9500 | 31,277 | -0.02(-2.06%) |
Nov 19, 2019 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | 58,140 | +0.03(+3.19%) |
Nov 18, 2019 | 0.9400 | 0.9600 | 0.9000 | 0.9400 | 113,083 | -0.02(-2.08%) |
Nov 15, 2019 | 0.9800 | 0.9900 | 0.8800 | 0.9600 | 186,856 | -0.02(-2.04%) |
Nov 14, 2019 | 1.000 | 1.000 | 0.9700 | 0.9800 | 70,067 | -0.03(-2.97%) |
Nov 13, 2019 | 1.040 | 1.040 | 0.9900 | 1.010 | 68,375 | -0.01(-0.98%) |
Nov 12, 2019 | 1.020 | 1.030 | 1.000 | 1.020 | 85,455 | +0.00(+0.00%) |
Nov 11, 2019 | 1.080 | 1.080 | 1.020 | 1.020 | 107,832 | -0.07(-6.42%) |
Nov 08, 2019 | 1.110 | 1.110 | 1.070 | 1.090 | 64,894 | -0.02(-1.80%) |
Nov 07, 2019 | 1.090 | 1.110 | 1.080 | 1.110 | 128,984 | +0.04(+3.74%) |
Nov 06, 2019 | 1.070 | 1.080 | 1.050 | 1.070 | 14,310 | -0.01(-0.93%) |
Nov 05, 2019 | 1.080 | 1.120 | 1.060 | 1.080 | 49,218 | -0.03(-2.70%) |
Nov 04, 2019 | 1.070 | 1.120 | 1.060 | 1.110 | 52,098 | +0.04(+3.74%) |