Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.570 | 1.570 | 1.570 | 0 | +0.02(+1.29%) | |
Dec 30, 2019 | 1.500 | 1.570 | 1.430 | 1.550 | 173,609 | +0.06(+4.03%) |
Dec 27, 2019 | 1.540 | 1.540 | 1.420 | 1.490 | 213,294 | +0.08(+5.67%) |
Dec 24, 2019 | 1.410 | 1.410 | 1.410 | 0 | +0.15(+11.90%) | |
Dec 23, 2019 | 1.140 | 1.270 | 1.140 | 1.260 | 112,705 | +0.11(+9.57%) |
Dec 20, 2019 | 1.160 | 1.200 | 1.130 | 1.150 | 192,378 | -0.05(-4.17%) |
Dec 19, 2019 | 1.230 | 1.250 | 1.160 | 1.200 | 150,610 | +0.05(+4.35%) |
Dec 18, 2019 | 1.270 | 1.270 | 1.150 | 1.150 | 3,783,228 | -0.02(-1.71%) |
Dec 17, 2019 | 1.130 | 1.200 | 1.130 | 1.170 | 127,696 | +0.05(+4.46%) |
Dec 16, 2019 | 1.090 | 1.120 | 1.030 | 1.120 | 266,292 | +0.09(+8.74%) |
Dec 13, 2019 | 1.040 | 1.080 | 1.030 | 1.030 | 46,518 | -0.01(-0.96%) |
Dec 12, 2019 | 0.9800 | 1.040 | 0.9800 | 1.040 | 46,715 | +0.06(+6.12%) |
Dec 11, 2019 | 1.020 | 1.020 | 0.9700 | 0.9800 | 48,209 | -0.02(-2.00%) |
Dec 10, 2019 | 1.080 | 1.080 | 1.000 | 1.000 | 159,221 | -0.02(-1.96%) |
Dec 09, 2019 | 1.020 | 1.080 | 1.000 | 1.020 | 53,992 | +0.00(+0.00%) |
Dec 06, 2019 | 1.000 | 1.050 | 0.9600 | 1.020 | 78,302 | +0.02(+2.00%) |
Dec 05, 2019 | 1.040 | 1.040 | 1.000 | 1.000 | 85,176 | +0.03(+3.09%) |
Dec 04, 2019 | 1.000 | 1.020 | 0.9400 | 0.9700 | 152,939 | -0.03(-3.00%) |
Dec 03, 2019 | 0.9500 | 1.000 | 0.9500 | 1.000 | 38,230 | +0.03(+3.09%) |
Dec 02, 2019 | 0.9600 | 0.9700 | 0.9500 | 0.9700 | 80,685 | +0.01(+1.04%) |
Nov 29, 2019 | 1.000 | 1.000 | 0.9200 | 0.9600 | 33,200 | -0.04(-4.00%) |
Nov 28, 2019 | 1.000 | 1.000 | 0.9000 | 1.000 | 61,000 | +0.03(+3.09%) |
Nov 27, 2019 | 0.9600 | 1.000 | 0.8600 | 0.9700 | 62,545 | +0.05(+5.43%) |
Nov 26, 2019 | 0.9800 | 0.9800 | 0.9200 | 0.9200 | 25,678 | -0.02(-2.13%) |
Nov 25, 2019 | 0.9400 | 0.9600 | 0.9400 | 0.9400 | 19,889 | +0.00(+0.00%) |
Nov 22, 2019 | 0.9600 | 0.9600 | 0.9300 | 0.9400 | 19,575 | -0.01(-1.05%) |
Nov 21, 2019 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 215,908 | +0.05(+5.56%) |
Nov 20, 2019 | 0.9100 | 0.9300 | 0.9000 | 0.9000 | 47,950 | -0.03(-3.23%) |
Nov 19, 2019 | 0.9700 | 0.9700 | 0.9100 | 0.9300 | 47,892 | -0.06(-6.06%) |
Nov 18, 2019 | 0.9900 | 1.000 | 0.9500 | 0.9900 | 65,050 | -0.01(-1.00%) |
Nov 15, 2019 | 1.010 | 1.010 | 0.9600 | 1.000 | 97,608 | -0.02(-1.96%) |
Nov 14, 2019 | 1.030 | 1.050 | 1.020 | 1.020 | 157,208 | -0.02(-1.92%) |
Nov 13, 2019 | 1.060 | 1.060 | 0.9800 | 1.040 | 111,773 | -0.02(-1.89%) |
Nov 12, 2019 | 1.010 | 1.080 | 1.010 | 1.060 | 39,471 | -0.02(-1.85%) |
Nov 11, 2019 | 1.050 | 1.120 | 1.040 | 1.080 | 110,833 | -0.02(-1.82%) |
Nov 08, 2019 | 1.090 | 1.150 | 1.080 | 1.100 | 222,055 | -0.07(-5.98%) |
Nov 07, 2019 | 1.150 | 1.170 | 1.080 | 1.170 | 116,050 | +0.01(+0.86%) |
Nov 06, 2019 | 1.220 | 1.230 | 1.160 | 1.160 | 55,648 | -0.07(-5.69%) |
Nov 05, 2019 | 1.380 | 1.380 | 1.210 | 1.230 | 21,900 | +0.03(+2.50%) |
Nov 04, 2019 | 1.150 | 1.260 | 1.150 | 1.200 | 68,854 | +0.03(+2.56%) |
Nov 01, 2019 | 1.150 | 1.170 | 1.100 | 1.170 | 108,171 | +0.04(+3.54%) |
Oct 31, 2019 | 1.300 | 1.300 | 1.130 | 1.130 | 146,346 | -0.16(-12.40%) |
Oct 30, 2019 | 1.310 | 1.350 | 1.290 | 1.290 | 26,835 | -0.03(-2.27%) |
Oct 29, 2019 | 1.330 | 1.350 | 1.300 | 1.320 | 27,620 | -0.02(-1.49%) |
Oct 28, 2019 | 1.300 | 1.360 | 1.290 | 1.340 | 32,460 | +0.00(+0.00%) |
Oct 25, 2019 | 1.340 | 1.350 | 1.320 | 1.340 | 19,788 | +0.02(+1.52%) |
Oct 24, 2019 | 1.350 | 1.370 | 1.320 | 1.320 | 19,060 | -0.03(-2.22%) |
Oct 23, 2019 | 1.390 | 1.390 | 1.320 | 1.350 | 35,111 | -0.02(-1.46%) |
Oct 22, 2019 | 1.370 | 1.400 | 1.370 | 1.370 | 21,221 | -0.03(-2.14%) |
Oct 21, 2019 | 1.390 | 1.410 | 1.360 | 1.400 | 45,900 | +0.00(+0.00%) |
Oct 18, 2019 | 1.400 | 1.410 | 1.380 | 1.400 | 26,500 | +0.00(+0.00%) |
Oct 17, 2019 | 1.340 | 1.400 | 1.320 | 1.400 | 126,752 | +0.03(+2.19%) |
Oct 16, 2019 | 1.400 | 1.440 | 1.310 | 1.370 | 162,513 | -0.03(-2.14%) |
Oct 15, 2019 | 1.440 | 1.450 | 1.390 | 1.400 | 105,941 | +0.06(+4.48%) |
Oct 11, 2019 | 1.340 | 1.340 | 1.340 | 0 | -0.01(-0.74%) | |
Oct 10, 2019 | 1.360 | 1.390 | 1.340 | 1.350 | 34,655 | +0.00(+0.00%) |
Oct 09, 2019 | 1.420 | 1.430 | 1.350 | 1.350 | 34,275 | -0.11(-7.53%) |
Oct 08, 2019 | 1.450 | 1.460 | 1.440 | 1.460 | 40,535 | -0.01(-0.68%) |
Oct 07, 2019 | 1.440 | 1.470 | 1.440 | 1.470 | 33,075 | +0.04(+2.80%) |
Oct 04, 2019 | 1.450 | 1.460 | 1.400 | 1.430 | 37,900 | -0.02(-1.38%) |
Oct 03, 2019 | 1.400 | 1.460 | 1.380 | 1.450 | 60,303 | +0.00(+0.00%) |
Oct 02, 2019 | 1.450 | 1.470 | 1.360 | 1.450 | 73,207 | +0.05(+3.57%) |