Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.620 | 1.690 | 1.590 | 1.670 | 224,100 | +0.08(+5.03%) |
Dec 30, 2019 | 1.500 | 1.600 | 1.500 | 1.590 | 83,209 | +0.08(+5.30%) |
Dec 27, 2019 | 1.530 | 1.540 | 1.500 | 1.510 | 76,600 | -0.03(-1.95%) |
Dec 26, 2019 | 1.540 | 1.550 | 1.460 | 1.540 | 54,710 | +0.01(+0.65%) |
Dec 24, 2019 | 1.500 | 1.530 | 1.500 | 1.530 | 26,700 | +0.03(+2.00%) |
Dec 23, 2019 | 1.540 | 1.570 | 1.500 | 1.500 | 214,310 | -0.05(-3.23%) |
Dec 20, 2019 | 1.550 | 1.600 | 1.520 | 1.550 | 354,400 | +0.00(+0.00%) |
Dec 19, 2019 | 1.590 | 1.616 | 1.540 | 1.550 | 199,131 | -0.03(-1.90%) |
Dec 18, 2019 | 1.580 | 1.605 | 1.571 | 1.580 | 152,825 | +0.00(+0.00%) |
Dec 17, 2019 | 1.600 | 1.620 | 1.580 | 1.580 | 378,527 | -0.01(-0.63%) |
Dec 16, 2019 | 1.620 | 1.630 | 1.570 | 1.590 | 256,286 | +0.01(+0.63%) |
Dec 13, 2019 | 1.580 | 1.750 | 1.510 | 1.580 | 399,300 | +0.00(+0.00%) |
Dec 12, 2019 | 1.600 | 1.660 | 1.570 | 1.580 | 264,518 | -0.02(-1.25%) |
Dec 11, 2019 | 1.590 | 1.680 | 1.580 | 1.600 | 151,961 | +0.02(+1.27%) |
Dec 10, 2019 | 1.670 | 1.680 | 1.570 | 1.580 | 176,367 | -0.07(-4.24%) |
Dec 09, 2019 | 1.630 | 1.680 | 1.570 | 1.650 | 219,028 | +0.05(+3.12%) |
Dec 06, 2019 | 1.610 | 1.650 | 1.543 | 1.600 | 472,400 | +0.02(+1.27%) |
Dec 05, 2019 | 1.560 | 1.670 | 1.560 | 1.580 | 226,265 | +0.06(+3.95%) |
Dec 04, 2019 | 1.490 | 1.590 | 1.460 | 1.520 | 378,482 | +0.04(+2.70%) |
Dec 03, 2019 | 1.470 | 1.520 | 1.442 | 1.480 | 122,625 | +0.00(+0.00%) |
Dec 02, 2019 | 1.520 | 1.560 | 1.480 | 1.480 | 711,858 | -0.05(-3.27%) |
Nov 29, 2019 | 1.580 | 1.610 | 1.510 | 1.530 | 88,300 | -0.05(-3.16%) |
Nov 27, 2019 | 1.600 | 1.660 | 1.570 | 1.580 | 138,000 | +0.00(+0.00%) |
Nov 26, 2019 | 1.570 | 1.610 | 1.520 | 1.580 | 161,585 | +0.04(+2.60%) |
Nov 25, 2019 | 1.580 | 1.610 | 1.530 | 1.540 | 142,796 | -0.05(-3.14%) |
Nov 22, 2019 | 1.640 | 1.650 | 1.550 | 1.590 | 237,300 | -0.05(-3.05%) |
Nov 21, 2019 | 1.670 | 1.680 | 1.600 | 1.640 | 225,062 | -0.03(-1.80%) |
Nov 20, 2019 | 1.690 | 1.746 | 1.670 | 1.670 | 386,334 | -0.02(-1.18%) |
Nov 19, 2019 | 1.750 | 1.760 | 1.660 | 1.690 | 340,489 | -0.02(-1.17%) |
Nov 18, 2019 | 1.660 | 1.780 | 1.660 | 1.710 | 893,882 | +0.08(+4.91%) |
Nov 15, 2019 | 1.490 | 1.640 | 1.472 | 1.630 | 550,300 | +0.16(+10.88%) |
Nov 14, 2019 | 1.390 | 1.490 | 1.380 | 1.470 | 256,039 | +0.01(+0.68%) |
Nov 13, 2019 | 1.210 | 1.470 | 1.190 | 1.460 | 510,509 | +0.23(+18.70%) |
Nov 12, 2019 | 1.300 | 1.300 | 1.220 | 1.230 | 76,936 | -0.07(-5.38%) |
Nov 11, 2019 | 1.290 | 1.320 | 1.250 | 1.300 | 75,090 | +0.02(+1.56%) |
Nov 08, 2019 | 1.240 | 1.280 | 1.180 | 1.280 | 682,800 | +0.04(+3.23%) |
Nov 07, 2019 | 1.190 | 1.250 | 1.180 | 1.240 | 268,502 | +0.05(+4.20%) |
Nov 06, 2019 | 1.190 | 1.210 | 1.170 | 1.190 | 242,089 | +0.01(+0.85%) |
Nov 05, 2019 | 1.250 | 1.280 | 1.150 | 1.180 | 165,995 | -0.07(-5.60%) |
Nov 04, 2019 | 1.300 | 1.320 | 1.220 | 1.250 | 272,378 | +0.02(+1.63%) |
Nov 01, 2019 | 1.260 | 1.280 | 1.210 | 1.230 | 355,200 | -0.02(-1.60%) |
Oct 31, 2019 | 1.120 | 1.290 | 1.040 | 1.250 | 559,502 | +0.17(+15.74%) |
Oct 30, 2019 | 1.030 | 1.240 | 1.030 | 1.080 | 438,663 | +0.05(+4.85%) |
Oct 29, 2019 | 1.060 | 1.110 | 1.030 | 1.030 | 197,625 | -0.04(-3.74%) |
Oct 28, 2019 | 1.050 | 1.170 | 1.050 | 1.070 | 339,558 | +0.03(+2.88%) |
Oct 25, 2019 | 0.9062 | 1.100 | 0.9062 | 1.040 | 375,500 | +0.12(+13.66%) |
Oct 24, 2019 | 0.9200 | 0.9240 | 0.9000 | 0.9150 | 828,518 | -0.01(-0.54%) |
Oct 23, 2019 | 0.9155 | 0.9300 | 0.8940 | 0.9200 | 189,045 | +0.02(+2.21%) |
Oct 22, 2019 | 0.8801 | 0.9500 | 0.8712 | 0.9001 | 265,558 | +0.01(+1.65%) |
Oct 21, 2019 | 0.8659 | 0.9500 | 0.8659 | 0.8855 | 180,576 | +0.02(+2.50%) |
Oct 18, 2019 | 0.8710 | 0.9180 | 0.8444 | 0.8639 | 346,700 | -0.01(-1.45%) |
Oct 17, 2019 | 0.9330 | 0.9980 | 0.8766 | 0.8766 | 81,922 | -0.06(-6.25%) |
Oct 16, 2019 | 0.9600 | 1.000 | 0.8920 | 0.9350 | 136,099 | -0.03(-2.61%) |
Oct 15, 2019 | 0.9600 | 1.020 | 0.9600 | 0.9601 | 98,457 | +0.01(+1.29%) |
Oct 14, 2019 | 0.9531 | 1.020 | 0.9261 | 0.9479 | 258,386 | -0.01(-1.38%) |
Oct 11, 2019 | 0.9101 | 0.9886 | 0.9101 | 0.9612 | 274,500 | +0.06(+6.07%) |
Oct 10, 2019 | 0.9000 | 0.9492 | 0.8849 | 0.9062 | 80,078 | +0.01(+0.69%) |
Oct 09, 2019 | 0.8511 | 0.9299 | 0.8300 | 0.9000 | 166,350 | +0.05(+5.88%) |
Oct 08, 2019 | 0.8604 | 0.8999 | 0.8500 | 0.8500 | 51,199 | -0.01(-0.81%) |
Oct 07, 2019 | 0.8673 | 0.8940 | 0.8500 | 0.8569 | 102,589 | -0.00(-0.16%) |
Oct 04, 2019 | 0.8737 | 0.9238 | 0.8583 | 0.8583 | 31,900 | -0.02(-1.91%) |
Oct 03, 2019 | 0.8796 | 0.9348 | 0.8750 | 0.8750 | 26,878 | -0.01(-1.45%) |
Oct 02, 2019 | 0.8680 | 0.9400 | 0.8500 | 0.8879 | 246,860 | -0.00(-0.39%) |