Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.320 | 1.480 | 1.310 | 1.470 | 799,000 | +0.15(+11.36%) |
Dec 30, 2019 | 1.300 | 1.350 | 1.280 | 1.320 | 426,077 | +0.00(+0.00%) |
Dec 27, 2019 | 1.300 | 1.330 | 1.270 | 1.320 | 496,500 | +0.01(+0.38%) |
Dec 26, 2019 | 1.310 | 1.370 | 1.220 | 1.315 | 334,929 | -0.01(-0.38%) |
Dec 24, 2019 | 1.320 | 1.320 | 1.280 | 1.320 | 219,800 | +0.00(+0.00%) |
Dec 23, 2019 | 1.350 | 1.350 | 1.265 | 1.320 | 296,666 | +0.01(+0.76%) |
Dec 20, 2019 | 1.290 | 1.360 | 1.270 | 1.310 | 391,600 | +0.02(+1.67%) |
Dec 19, 2019 | 1.300 | 1.340 | 1.250 | 1.288 | 263,079 | +0.01(+0.43%) |
Dec 18, 2019 | 1.350 | 1.380 | 1.270 | 1.283 | 296,409 | -0.07(-5.11%) |
Dec 17, 2019 | 1.320 | 1.370 | 1.270 | 1.352 | 574,067 | +0.04(+2.93%) |
Dec 16, 2019 | 1.250 | 1.320 | 1.250 | 1.314 | 481,845 | +0.05(+4.25%) |
Dec 13, 2019 | 1.310 | 1.310 | 1.250 | 1.260 | 323,700 | -0.01(-0.79%) |
Dec 12, 2019 | 1.165 | 1.270 | 1.165 | 1.270 | 464,408 | +0.09(+7.63%) |
Dec 11, 2019 | 1.116 | 1.190 | 1.116 | 1.180 | 297,747 | +0.02(+1.72%) |
Dec 10, 2019 | 1.200 | 1.250 | 1.130 | 1.160 | 479,276 | -0.02(-1.69%) |
Dec 09, 2019 | 1.180 | 1.274 | 1.170 | 1.180 | 359,614 | +0.00(+0.43%) |
Dec 06, 2019 | 1.190 | 1.230 | 1.160 | 1.175 | 329,600 | -0.00(-0.42%) |
Dec 05, 2019 | 1.250 | 1.280 | 1.160 | 1.180 | 736,175 | -0.06(-4.84%) |
Dec 04, 2019 | 1.330 | 1.340 | 1.235 | 1.240 | 490,213 | -0.08(-5.95%) |
Dec 03, 2019 | 1.310 | 1.330 | 1.270 | 1.319 | 291,173 | -0.00(-0.11%) |
Dec 02, 2019 | 1.330 | 1.380 | 1.310 | 1.320 | 267,033 | -0.02(-1.49%) |
Nov 29, 2019 | 1.350 | 1.360 | 1.320 | 1.340 | 150,400 | -0.01(-0.81%) |
Nov 27, 2019 | 1.357 | 1.370 | 1.300 | 1.351 | 261,000 | -0.01(-0.66%) |
Nov 26, 2019 | 1.440 | 1.440 | 1.339 | 1.360 | 384,117 | -0.05(-3.58%) |
Nov 25, 2019 | 1.470 | 1.480 | 1.400 | 1.411 | 259,782 | -0.03(-2.05%) |
Nov 22, 2019 | 1.470 | 1.500 | 1.390 | 1.440 | 577,800 | -0.01(-0.69%) |
Nov 21, 2019 | 1.440 | 1.500 | 1.276 | 1.450 | 2,309,015 | +0.01(+0.69%) |
Nov 20, 2019 | 1.254 | 1.465 | 1.240 | 1.440 | 929,536 | +0.18(+14.56%) |
Nov 19, 2019 | 1.297 | 1.297 | 1.220 | 1.257 | 290,335 | -0.03(-2.56%) |
Nov 18, 2019 | 1.350 | 1.380 | 1.260 | 1.290 | 426,914 | -0.04(-3.37%) |
Nov 15, 2019 | 1.272 | 1.370 | 1.240 | 1.335 | 662,600 | +0.01(+0.87%) |
Nov 14, 2019 | 1.250 | 1.340 | 1.210 | 1.323 | 613,438 | +0.02(+1.81%) |
Nov 13, 2019 | 1.370 | 1.400 | 1.220 | 1.300 | 492,014 | -0.06(-4.40%) |
Nov 12, 2019 | 1.371 | 1.430 | 1.347 | 1.360 | 269,141 | -0.08(-5.56%) |
Nov 11, 2019 | 1.465 | 1.490 | 1.390 | 1.440 | 203,678 | -0.03(-1.88%) |
Nov 08, 2019 | 1.325 | 1.490 | 1.325 | 1.468 | 631,900 | +0.12(+8.71%) |
Nov 07, 2019 | 1.380 | 1.420 | 1.309 | 1.350 | 494,575 | -0.05(-3.57%) |
Nov 06, 2019 | 1.395 | 1.465 | 1.380 | 1.400 | 177,667 | +0.00(+0.00%) |
Nov 05, 2019 | 1.450 | 1.480 | 1.395 | 1.400 | 382,317 | -0.06(-4.10%) |
Nov 04, 2019 | 1.560 | 1.590 | 1.430 | 1.460 | 665,412 | -0.10(-6.42%) |
Nov 01, 2019 | 1.623 | 1.669 | 1.530 | 1.560 | 461,200 | -0.08(-4.94%) |
Oct 31, 2019 | 1.700 | 1.750 | 1.610 | 1.641 | 388,353 | -0.11(-6.23%) |
Oct 30, 2019 | 1.780 | 1.800 | 1.692 | 1.750 | 356,058 | -0.04(-2.23%) |
Oct 29, 2019 | 1.840 | 1.840 | 1.660 | 1.790 | 408,616 | -0.05(-2.97%) |
Oct 28, 2019 | 1.710 | 1.870 | 1.710 | 1.845 | 348,318 | +0.06(+3.64%) |
Oct 25, 2019 | 1.800 | 1.830 | 1.700 | 1.780 | 394,000 | +0.02(+1.14%) |
Oct 24, 2019 | 1.850 | 1.850 | 1.744 | 1.760 | 594,377 | -0.05(-2.76%) |
Oct 23, 2019 | 1.652 | 1.832 | 1.610 | 1.810 | 466,827 | +0.15(+9.04%) |
Oct 22, 2019 | 1.850 | 1.850 | 1.650 | 1.660 | 456,118 | -0.10(-5.47%) |
Oct 21, 2019 | 1.520 | 1.790 | 1.480 | 1.756 | 1,058,553 | +0.22(+14.03%) |
Oct 18, 2019 | 1.650 | 1.650 | 1.448 | 1.540 | 448,000 | +0.01(+0.65%) |
Oct 17, 2019 | 1.530 | 1.600 | 1.410 | 1.530 | 690,953 | +0.07(+4.79%) |
Oct 16, 2019 | 1.360 | 1.490 | 1.300 | 1.460 | 555,482 | +0.08(+5.80%) |
Oct 15, 2019 | 1.240 | 1.450 | 1.220 | 1.380 | 1,330,966 | +0.14(+11.29%) |
Oct 14, 2019 | 1.175 | 1.303 | 1.060 | 1.240 | 726,145 | +0.06(+5.29%) |
Oct 11, 2019 | 1.150 | 1.260 | 1.150 | 1.178 | 889,600 | +0.03(+2.41%) |
Oct 10, 2019 | 1.242 | 1.305 | 1.150 | 1.150 | 944,665 | -0.15(-11.54%) |
Oct 09, 2019 | 1.220 | 1.310 | 1.220 | 1.300 | 324,488 | +0.02(+1.56%) |
Oct 08, 2019 | 1.360 | 1.360 | 1.240 | 1.280 | 672,775 | -0.08(-5.88%) |
Oct 07, 2019 | 1.475 | 1.484 | 1.330 | 1.360 | 452,721 | -0.09(-6.21%) |
Oct 04, 2019 | 1.550 | 1.580 | 1.450 | 1.450 | 580,500 | -0.09(-6.09%) |
Oct 03, 2019 | 1.547 | 1.560 | 1.420 | 1.544 | 893,002 | +0.06(+3.78%) |
Oct 02, 2019 | 1.300 | 1.500 | 1.168 | 1.488 | 1,803,832 | +0.18(+13.74%) |