Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.140 | 1.150 | 1.110 | 1.120 | 623,700 | -0.02(-1.75%) |
Dec 30, 2019 | 1.220 | 1.230 | 1.110 | 1.140 | 1,046,726 | -0.08(-6.56%) |
Dec 27, 2019 | 1.290 | 1.300 | 1.210 | 1.220 | 907,000 | -0.08(-6.15%) |
Dec 26, 2019 | 1.340 | 1.340 | 1.280 | 1.300 | 581,030 | -0.01(-0.76%) |
Dec 24, 2019 | 1.310 | 1.330 | 1.310 | 1.310 | 332,600 | -0.02(-1.50%) |
Dec 23, 2019 | 1.350 | 1.350 | 1.310 | 1.330 | 546,120 | +0.00(+0.00%) |
Dec 20, 2019 | 1.330 | 1.340 | 1.310 | 1.330 | 297,000 | +0.01(+0.76%) |
Dec 19, 2019 | 1.350 | 1.370 | 1.320 | 1.320 | 320,766 | -0.01(-0.75%) |
Dec 18, 2019 | 1.310 | 1.350 | 1.290 | 1.330 | 494,887 | +0.03(+2.31%) |
Dec 17, 2019 | 1.300 | 1.320 | 1.290 | 1.300 | 398,314 | -0.03(-2.26%) |
Dec 16, 2019 | 1.330 | 1.380 | 1.300 | 1.330 | 886,981 | -0.01(-0.75%) |
Dec 13, 2019 | 1.330 | 1.350 | 1.305 | 1.340 | 303,800 | +0.02(+1.52%) |
Dec 12, 2019 | 1.370 | 1.370 | 1.290 | 1.320 | 292,945 | +0.00(+0.00%) |
Dec 11, 2019 | 1.300 | 1.370 | 1.290 | 1.320 | 694,772 | +0.02(+1.54%) |
Dec 10, 2019 | 1.290 | 1.320 | 1.290 | 1.300 | 334,782 | +0.01(+0.78%) |
Dec 09, 2019 | 1.320 | 1.320 | 1.290 | 1.290 | 229,341 | -0.03(-2.27%) |
Dec 06, 2019 | 1.300 | 1.320 | 1.290 | 1.320 | 305,100 | +0.00(+0.00%) |
Dec 05, 2019 | 1.310 | 1.330 | 1.300 | 1.320 | 231,297 | +0.03(+2.33%) |
Dec 04, 2019 | 1.340 | 1.340 | 1.280 | 1.290 | 578,459 | -0.03(-2.27%) |
Dec 03, 2019 | 1.320 | 1.320 | 1.280 | 1.320 | 413,524 | +0.02(+1.54%) |
Dec 02, 2019 | 1.340 | 1.360 | 1.300 | 1.300 | 461,281 | -0.09(-6.47%) |
Nov 29, 2019 | 1.350 | 1.405 | 1.300 | 1.390 | 289,400 | +0.04(+2.96%) |
Nov 27, 2019 | 1.360 | 1.380 | 1.280 | 1.350 | 1,055,000 | +0.02(+1.50%) |
Nov 26, 2019 | 1.440 | 1.440 | 1.310 | 1.330 | 651,201 | -0.02(-1.48%) |
Nov 25, 2019 | 1.510 | 1.550 | 1.350 | 1.350 | 1,071,802 | -0.14(-9.40%) |
Nov 22, 2019 | 1.390 | 1.520 | 1.350 | 1.490 | 896,300 | +0.07(+4.93%) |
Nov 21, 2019 | 1.420 | 1.450 | 1.390 | 1.420 | 409,695 | -0.01(-0.70%) |
Nov 20, 2019 | 1.450 | 1.460 | 1.410 | 1.430 | 316,646 | -0.01(-0.69%) |
Nov 19, 2019 | 1.460 | 1.500 | 1.440 | 1.440 | 365,978 | -0.02(-1.37%) |
Nov 18, 2019 | 1.550 | 1.550 | 1.450 | 1.460 | 441,688 | -0.05(-3.31%) |
Nov 15, 2019 | 1.570 | 1.570 | 1.490 | 1.510 | 496,700 | -0.08(-5.03%) |
Nov 14, 2019 | 1.510 | 1.620 | 1.500 | 1.590 | 903,624 | +0.08(+5.30%) |
Nov 13, 2019 | 1.510 | 1.530 | 1.500 | 1.510 | 256,130 | -0.01(-0.66%) |
Nov 12, 2019 | 1.500 | 1.550 | 1.500 | 1.520 | 198,472 | -0.01(-0.65%) |
Nov 11, 2019 | 1.550 | 1.550 | 1.480 | 1.530 | 306,431 | +0.01(+0.66%) |
Nov 08, 2019 | 1.520 | 1.540 | 1.500 | 1.520 | 264,400 | +0.02(+1.33%) |
Nov 07, 2019 | 1.570 | 1.570 | 1.500 | 1.500 | 495,441 | -0.07(-4.46%) |
Nov 06, 2019 | 1.590 | 1.600 | 1.540 | 1.570 | 346,584 | -0.03(-1.88%) |
Nov 05, 2019 | 1.660 | 1.660 | 1.570 | 1.600 | 644,067 | -0.06(-3.61%) |
Nov 04, 2019 | 1.570 | 1.670 | 1.550 | 1.660 | 808,956 | +0.09(+5.73%) |
Nov 01, 2019 | 1.550 | 1.590 | 1.530 | 1.570 | 509,900 | +0.01(+0.64%) |
Oct 31, 2019 | 1.630 | 1.630 | 1.520 | 1.560 | 322,939 | -0.03(-1.89%) |
Oct 30, 2019 | 1.610 | 1.660 | 1.520 | 1.590 | 1,195,775 | -0.02(-1.24%) |
Oct 29, 2019 | 1.680 | 1.690 | 1.600 | 1.610 | 687,602 | -0.09(-5.29%) |
Oct 28, 2019 | 1.800 | 1.810 | 1.660 | 1.700 | 1,553,768 | +0.02(+1.19%) |
Oct 25, 2019 | 1.610 | 1.735 | 1.580 | 1.680 | 1,701,100 | +0.11(+7.01%) |
Oct 24, 2019 | 1.580 | 1.620 | 1.560 | 1.570 | 219,845 | +0.00(+0.00%) |
Oct 23, 2019 | 1.570 | 1.650 | 1.500 | 1.570 | 1,190,870 | -0.09(-5.42%) |
Oct 22, 2019 | 1.700 | 1.710 | 1.580 | 1.660 | 426,734 | -0.04(-2.35%) |
Oct 21, 2019 | 1.730 | 1.740 | 1.670 | 1.700 | 384,426 | -0.01(-0.58%) |
Oct 18, 2019 | 1.740 | 1.750 | 1.700 | 1.710 | 178,500 | -0.01(-0.58%) |
Oct 17, 2019 | 1.700 | 1.780 | 1.700 | 1.720 | 269,777 | +0.02(+1.18%) |
Oct 16, 2019 | 1.760 | 1.760 | 1.700 | 1.700 | 356,717 | -0.08(-4.49%) |
Oct 15, 2019 | 1.780 | 1.830 | 1.740 | 1.780 | 409,259 | -0.01(-0.56%) |
Oct 14, 2019 | 1.770 | 1.820 | 1.760 | 1.790 | 398,772 | -0.01(-0.56%) |
Oct 11, 2019 | 1.770 | 1.820 | 1.744 | 1.800 | 324,900 | +0.02(+1.12%) |
Oct 10, 2019 | 1.800 | 1.840 | 1.760 | 1.780 | 357,354 | -0.03(-1.66%) |
Oct 09, 2019 | 1.690 | 1.940 | 1.680 | 1.810 | 1,637,628 | +0.12(+7.10%) |
Oct 08, 2019 | 1.690 | 1.730 | 1.650 | 1.690 | 280,242 | -0.03(-1.74%) |
Oct 07, 2019 | 1.700 | 1.750 | 1.640 | 1.720 | 385,957 | +0.04(+2.38%) |
Oct 04, 2019 | 1.660 | 1.700 | 1.630 | 1.680 | 277,400 | +0.04(+2.44%) |
Oct 03, 2019 | 1.690 | 1.720 | 1.640 | 1.640 | 295,373 | -0.04(-2.38%) |
Oct 02, 2019 | 1.730 | 1.730 | 1.620 | 1.680 | 348,974 | -0.05(-2.89%) |