Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.370 | 1.460 | 1.350 | 1.410 | 15,228,800 | +0.01(+0.71%) |
Dec 30, 2019 | 1.400 | 1.430 | 1.380 | 1.400 | 10,830,355 | +0.01(+0.72%) |
Dec 27, 2019 | 1.440 | 1.450 | 1.370 | 1.390 | 10,068,000 | -0.04(-2.80%) |
Dec 26, 2019 | 1.410 | 1.450 | 1.400 | 1.430 | 5,589,287 | +0.04(+2.88%) |
Dec 24, 2019 | 1.410 | 1.430 | 1.370 | 1.390 | 5,209,200 | +0.02(+1.46%) |
Dec 23, 2019 | 1.380 | 1.420 | 1.320 | 1.370 | 13,334,236 | +0.02(+1.48%) |
Dec 20, 2019 | 1.440 | 1.450 | 1.320 | 1.350 | 34,391,500 | -0.09(-6.25%) |
Dec 19, 2019 | 1.430 | 1.480 | 1.400 | 1.440 | 22,008,756 | +0.03(+2.13%) |
Dec 18, 2019 | 1.380 | 1.530 | 1.380 | 1.410 | 22,203,938 | +0.01(+0.71%) |
Dec 17, 2019 | 1.320 | 1.430 | 1.310 | 1.400 | 16,114,774 | +0.11(+8.53%) |
Dec 16, 2019 | 1.270 | 1.350 | 1.270 | 1.290 | 16,698,645 | +0.03(+2.38%) |
Dec 13, 2019 | 1.250 | 1.280 | 1.200 | 1.260 | 11,970,300 | +0.02(+1.61%) |
Dec 12, 2019 | 1.110 | 1.260 | 1.100 | 1.240 | 19,552,692 | +0.14(+12.73%) |
Dec 11, 2019 | 1.100 | 1.140 | 1.090 | 1.100 | 6,409,876 | +0.00(+0.00%) |
Dec 10, 2019 | 1.080 | 1.130 | 1.080 | 1.100 | 10,472,557 | +0.01(+0.92%) |
Dec 09, 2019 | 1.020 | 1.100 | 1.020 | 1.090 | 12,689,709 | +0.06(+5.83%) |
Dec 06, 2019 | 1.000 | 1.060 | 1.000 | 1.030 | 13,096,600 | +0.02(+1.98%) |
Dec 05, 2019 | 1.010 | 1.030 | 0.9800 | 1.010 | 9,689,773 | +0.00(+0.00%) |
Dec 04, 2019 | 0.9900 | 1.020 | 0.9800 | 1.010 | 8,913,537 | +0.04(+4.12%) |
Dec 03, 2019 | 0.9752 | 1.000 | 0.9200 | 0.9700 | 10,425,237 | -0.00(-0.28%) |
Dec 02, 2019 | 1.000 | 1.010 | 0.9600 | 0.9727 | 9,905,657 | -0.01(-1.40%) |
Nov 29, 2019 | 1.000 | 1.010 | 0.9865 | 0.9865 | 5,523,500 | -0.03(-3.28%) |
Nov 27, 2019 | 1.010 | 1.020 | 1.000 | 1.020 | 4,585,200 | +0.00(+0.00%) |
Nov 26, 2019 | 1.020 | 1.020 | 0.9800 | 1.020 | 9,925,994 | +0.00(+0.00%) |
Nov 25, 2019 | 1.010 | 1.020 | 0.9500 | 1.020 | 11,345,819 | +0.00(+0.00%) |
Nov 22, 2019 | 1.010 | 1.030 | 1.000 | 1.020 | 4,405,000 | +0.01(+0.99%) |
Nov 21, 2019 | 1.030 | 1.040 | 1.000 | 1.010 | 6,157,658 | -0.01(-0.98%) |
Nov 20, 2019 | 1.020 | 1.030 | 0.9900 | 1.020 | 7,775,237 | +0.01(+0.99%) |
Nov 19, 2019 | 1.030 | 1.040 | 1.000 | 1.010 | 9,915,487 | -0.04(-3.81%) |
Nov 18, 2019 | 1.050 | 1.060 | 1.020 | 1.050 | 7,710,299 | -0.01(-0.94%) |
Nov 15, 2019 | 1.080 | 1.080 | 1.020 | 1.060 | 8,085,000 | +0.00(+0.00%) |
Nov 14, 2019 | 1.070 | 1.100 | 1.050 | 1.060 | 7,416,161 | -0.01(-0.93%) |
Nov 13, 2019 | 1.060 | 1.090 | 1.050 | 1.070 | 8,817,498 | +0.00(+0.00%) |
Nov 12, 2019 | 1.110 | 1.110 | 1.050 | 1.070 | 9,546,841 | -0.02(-1.83%) |
Nov 11, 2019 | 1.090 | 1.130 | 1.080 | 1.090 | 9,796,446 | -0.03(-2.68%) |
Nov 08, 2019 | 1.040 | 1.120 | 1.030 | 1.120 | 12,566,900 | +0.05(+4.67%) |
Nov 07, 2019 | 1.070 | 1.080 | 1.040 | 1.070 | 10,737,898 | +0.07(+7.00%) |
Nov 06, 2019 | 1.040 | 1.080 | 1.000 | 1.000 | 13,320,583 | -0.05(-4.76%) |
Nov 05, 2019 | 1.070 | 1.090 | 1.030 | 1.050 | 11,515,023 | +0.00(+0.00%) |
Nov 04, 2019 | 1.090 | 1.120 | 1.040 | 1.050 | 18,765,686 | -0.02(-1.87%) |
Nov 01, 2019 | 1.010 | 1.080 | 1.010 | 1.070 | 12,121,600 | +0.07(+7.20%) |
Oct 31, 2019 | 1.040 | 1.040 | 0.9705 | 0.9981 | 19,690,404 | -0.03(-3.10%) |
Oct 30, 2019 | 1.080 | 1.100 | 1.030 | 1.030 | 10,598,691 | -0.06(-5.50%) |
Oct 29, 2019 | 1.070 | 1.110 | 1.060 | 1.090 | 8,758,677 | +0.00(+0.00%) |
Oct 28, 2019 | 1.080 | 1.110 | 1.060 | 1.090 | 10,859,466 | +0.01(+0.93%) |
Oct 25, 2019 | 1.050 | 1.090 | 1.030 | 1.080 | 9,077,500 | +0.02(+1.89%) |
Oct 24, 2019 | 1.090 | 1.100 | 1.020 | 1.060 | 13,838,542 | -0.02(-1.85%) |
Oct 23, 2019 | 1.040 | 1.110 | 1.020 | 1.080 | 11,081,834 | +0.03(+2.86%) |
Oct 22, 2019 | 1.020 | 1.080 | 1.000 | 1.050 | 10,826,406 | +0.05(+5.00%) |
Oct 21, 2019 | 1.010 | 1.030 | 0.9900 | 1.000 | 6,297,573 | -0.01(-0.99%) |
Oct 18, 2019 | 1.030 | 1.050 | 1.000 | 1.010 | 7,893,900 | -0.02(-1.94%) |
Oct 17, 2019 | 1.040 | 1.050 | 1.000 | 1.030 | 13,149,506 | -0.02(-1.90%) |
Oct 16, 2019 | 1.080 | 1.120 | 1.040 | 1.050 | 13,650,775 | -0.03(-2.78%) |
Oct 15, 2019 | 1.080 | 1.120 | 1.060 | 1.080 | 13,450,014 | +0.00(+0.00%) |
Oct 14, 2019 | 1.100 | 1.110 | 1.050 | 1.080 | 8,439,590 | -0.04(-3.57%) |
Oct 11, 2019 | 1.110 | 1.140 | 1.090 | 1.120 | 12,988,600 | +0.04(+3.70%) |
Oct 10, 2019 | 1.090 | 1.100 | 1.060 | 1.080 | 8,157,481 | +0.02(+1.89%) |
Oct 09, 2019 | 1.070 | 1.110 | 1.040 | 1.060 | 9,214,095 | +0.01(+0.95%) |
Oct 08, 2019 | 1.070 | 1.110 | 1.050 | 1.050 | 11,100,269 | -0.04(-3.67%) |
Oct 07, 2019 | 1.080 | 1.150 | 1.060 | 1.090 | 17,845,188 | +0.00(+0.00%) |
Oct 04, 2019 | 1.060 | 1.100 | 1.040 | 1.090 | 8,853,400 | +0.03(+2.83%) |
Oct 03, 2019 | 1.040 | 1.080 | 1.000 | 1.060 | 12,747,159 | +0.02(+1.92%) |
Oct 02, 2019 | 1.140 | 1.150 | 1.030 | 1.040 | 25,333,132 | -0.09(-7.96%) |