Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.135 | 1.454 | 1.135 | 1.216 | 130,500 | +0.07(+5.74%) |
Dec 30, 2019 | 1.190 | 1.190 | 1.080 | 1.150 | 10,584 | +0.05(+4.55%) |
Dec 27, 2019 | 1.110 | 1.115 | 1.100 | 1.100 | 1,700 | +0.02(+1.85%) |
Dec 26, 2019 | 1.130 | 1.230 | 1.070 | 1.080 | 8,395 | -0.05(-4.42%) |
Dec 24, 2019 | 1.080 | 1.270 | 1.080 | 1.130 | 1,300 | +0.06(+5.61%) |
Dec 23, 2019 | 1.140 | 1.230 | 1.070 | 1.070 | 13,580 | -0.08(-6.96%) |
Dec 20, 2019 | 1.110 | 1.280 | 1.050 | 1.150 | 11,300 | +0.04(+4.03%) |
Dec 19, 2019 | 1.147 | 1.147 | 1.040 | 1.105 | 8,565 | +0.03(+2.84%) |
Dec 18, 2019 | 1.150 | 1.150 | 1.050 | 1.075 | 14,893 | -0.03(-2.27%) |
Dec 17, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 1,030 | -0.02(-1.52%) |
Dec 16, 2019 | 1.150 | 1.190 | 1.117 | 1.117 | 8,547 | +0.02(+1.59%) |
Dec 13, 2019 | 1.110 | 1.110 | 1.030 | 1.099 | 7,000 | -0.04(-3.55%) |
Dec 12, 2019 | 1.070 | 1.140 | 1.051 | 1.140 | 8,796 | +0.11(+10.68%) |
Dec 11, 2019 | 1.040 | 1.045 | 1.025 | 1.030 | 6,738 | -0.04(-3.74%) |
Dec 10, 2019 | 1.040 | 1.085 | 1.030 | 1.070 | 10,794 | +0.00(+0.00%) |
Dec 09, 2019 | 1.100 | 1.100 | 0.9600 | 1.070 | 2,475 | +0.02(+1.42%) |
Dec 06, 2019 | 1.100 | 1.100 | 1.055 | 1.055 | 7,400 | +0.00(+0.48%) |
Dec 05, 2019 | 1.050 | 1.050 | 1.000 | 1.050 | 4,922 | +0.00(+0.00%) |
Dec 04, 2019 | 1.000 | 1.050 | 1.000 | 1.050 | 811 | -0.03(-2.78%) |
Dec 03, 2019 | 0.9400 | 1.080 | 0.9400 | 1.080 | 4,542 | +0.07(+6.93%) |
Dec 02, 2019 | 1.000 | 1.050 | 0.9955 | 1.010 | 22,357 | +0.01(+1.00%) |
Nov 29, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 1,100 | +0.00(+0.00%) |
Nov 27, 2019 | 1.070 | 1.080 | 1.000 | 1.000 | 900 | -0.08(-7.41%) |
Nov 26, 2019 | 1.025 | 1.080 | 1.025 | 1.080 | 373 | +0.03(+2.86%) |
Nov 25, 2019 | 1.050 | 1.080 | 1.010 | 1.050 | 5,027 | -0.01(-0.94%) |
Nov 22, 2019 | 0.9200 | 1.060 | 0.9200 | 1.060 | 400 | +0.13(+13.89%) |
Nov 21, 2019 | 1.050 | 1.050 | 0.9307 | 0.9307 | 3,613 | -0.17(-15.39%) |
Nov 20, 2019 | 0.9956 | 1.100 | 0.9956 | 1.100 | 1,569 | +0.09(+8.91%) |
Nov 19, 2019 | 0.9700 | 1.010 | 0.9700 | 1.010 | 4,238 | +0.01(+1.00%) |
Nov 18, 2019 | 0.9900 | 1.000 | 0.9700 | 1.000 | 2,538 | +0.03(+3.09%) |
Nov 15, 2019 | 1.000 | 1.001 | 0.9700 | 0.9700 | 5,300 | -0.05(-5.37%) |
Nov 14, 2019 | 1.050 | 1.050 | 0.9700 | 1.025 | 4,969 | -0.03(-2.87%) |
Nov 13, 2019 | 1.080 | 1.080 | 0.9168 | 1.055 | 8,683 | -0.05(-4.50%) |
Nov 12, 2019 | 1.105 | 1.105 | 1.105 | 1.105 | 106 | -0.04(-3.91%) |
Nov 11, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 632 | +0.05(+4.47%) |
Nov 08, 2019 | 1.180 | 1.180 | 1.101 | 1.101 | 400 | -0.07(-5.91%) |
Nov 07, 2019 | 1.140 | 1.170 | 1.100 | 1.170 | 2,936 | +0.02(+1.73%) |
Nov 06, 2019 | 1.150 | 1.150 | 1.150 | 23 | +0.00(+0.00%) | |
Nov 05, 2019 | 1.152 | 1.152 | 1.150 | 1.150 | 1,511 | -0.00(-0.36%) |
Nov 04, 2019 | 1.150 | 1.170 | 1.150 | 1.154 | 4,565 | +0.00(+0.37%) |
Nov 01, 2019 | 1.150 | 1.150 | 1.140 | 1.150 | 2,400 | +0.00(+0.00%) |
Oct 31, 2019 | 1.140 | 1.150 | 1.140 | 1.150 | 501 | +0.01(+0.88%) |
Oct 30, 2019 | 1.140 | 1.147 | 1.140 | 1.140 | 1,274 | -0.05(-4.20%) |
Oct 29, 2019 | 1.130 | 1.190 | 1.130 | 1.190 | 1,753 | +0.05(+4.39%) |
Oct 28, 2019 | 1.200 | 1.200 | 1.110 | 1.140 | 3,763 | -0.11(-9.16%) |
Oct 25, 2019 | 1.265 | 1.290 | 1.230 | 1.255 | 3,700 | -0.04(-2.71%) |
Oct 24, 2019 | 1.290 | 1.300 | 1.280 | 1.290 | 5,723 | +0.06(+4.88%) |
Oct 23, 2019 | 1.265 | 1.280 | 1.230 | 1.230 | 1,724 | -0.07(-5.38%) |
Oct 22, 2019 | 1.300 | 1.300 | 1.300 | 50 | +0.00(+0.00%) | |
Oct 21, 2019 | 1.240 | 1.430 | 1.230 | 1.300 | 4,275 | +0.04(+3.17%) |
Oct 18, 2019 | 1.260 | 1.260 | 1.260 | 1.260 | 100 | +0.03(+2.44%) |
Oct 17, 2019 | 1.280 | 1.280 | 1.230 | 1.230 | 518 | -0.16(-11.51%) |
Oct 16, 2019 | 1.280 | 1.444 | 1.280 | 1.390 | 3,985 | +0.03(+1.97%) |
Oct 15, 2019 | 1.363 | 1.363 | 1.363 | 1.363 | 436 | +0.08(+6.48%) |
Oct 14, 2019 | 1.330 | 1.330 | 1.280 | 1.280 | 6,831 | -0.07(-5.16%) |
Oct 11, 2019 | 1.338 | 1.350 | 1.338 | 1.350 | 800 | -0.00(-0.01%) |
Oct 10, 2019 | 1.330 | 1.350 | 1.330 | 1.350 | 983 | +0.00(+0.15%) |
Oct 09, 2019 | 1.330 | 1.348 | 1.330 | 1.348 | 1,410 | +0.03(+2.12%) |
Oct 08, 2019 | 1.360 | 1.376 | 1.320 | 1.320 | 4,144 | +0.00(+0.00%) |
Oct 07, 2019 | 1.320 | 1.367 | 1.320 | 1.320 | 1,570 | +0.00(+0.00%) |
Oct 04, 2019 | 1.320 | 1.320 | 1.320 | 1.320 | 500 | -0.07(-5.04%) |
Oct 03, 2019 | 1.390 | 1.390 | 1.390 | 9 | +0.00(+0.00%) | |
Oct 02, 2019 | 1.340 | 1.390 | 1.320 | 1.390 | 7,214 | +0.04(+3.17%) |