Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.150 | 1.310 | 1.150 | 1.280 | 80,000 | +0.13(+11.30%) |
Dec 30, 2019 | 1.130 | 1.200 | 1.130 | 1.150 | 109,406 | -0.02(-1.71%) |
Dec 27, 2019 | 1.110 | 1.230 | 1.110 | 1.170 | 155,700 | +0.06(+5.41%) |
Dec 26, 2019 | 1.200 | 1.270 | 1.110 | 1.110 | 74,155 | -0.12(-9.76%) |
Dec 24, 2019 | 1.260 | 1.280 | 1.230 | 1.230 | 31,100 | -0.04(-3.16%) |
Dec 23, 2019 | 1.260 | 1.280 | 1.260 | 1.270 | 36,246 | -0.04(-3.00%) |
Dec 20, 2019 | 1.285 | 1.360 | 1.230 | 1.309 | 18,500 | +0.04(+3.03%) |
Dec 19, 2019 | 1.260 | 1.300 | 1.260 | 1.271 | 77,467 | +0.01(+0.87%) |
Dec 18, 2019 | 1.300 | 1.310 | 1.250 | 1.260 | 90,486 | -0.04(-3.45%) |
Dec 17, 2019 | 1.360 | 1.360 | 1.300 | 1.305 | 41,954 | -0.06(-4.04%) |
Dec 16, 2019 | 1.390 | 1.390 | 1.307 | 1.360 | 13,520 | -0.04(-2.86%) |
Dec 13, 2019 | 1.330 | 1.400 | 1.330 | 1.400 | 9,300 | +0.10(+7.69%) |
Dec 12, 2019 | 1.280 | 1.315 | 1.280 | 1.300 | 42,432 | +0.01(+0.78%) |
Dec 11, 2019 | 1.340 | 1.340 | 1.250 | 1.290 | 38,796 | -0.03(-2.64%) |
Dec 10, 2019 | 1.350 | 1.350 | 1.320 | 1.325 | 26,652 | -0.03(-1.85%) |
Dec 09, 2019 | 1.320 | 1.350 | 1.320 | 1.350 | 5,750 | -0.00(-0.21%) |
Dec 06, 2019 | 1.338 | 1.380 | 1.338 | 1.353 | 8,500 | +0.02(+1.34%) |
Dec 05, 2019 | 1.330 | 1.350 | 1.330 | 1.335 | 10,209 | -0.04(-2.55%) |
Dec 04, 2019 | 1.390 | 1.470 | 1.360 | 1.370 | 14,238 | +0.00(+0.00%) |
Dec 03, 2019 | 1.400 | 1.400 | 1.350 | 1.370 | 17,777 | -0.00(-0.36%) |
Dec 02, 2019 | 1.360 | 1.430 | 1.360 | 1.375 | 35,185 | -0.04(-2.73%) |
Nov 29, 2019 | 1.520 | 1.520 | 1.400 | 1.414 | 17,100 | +0.03(+1.91%) |
Nov 27, 2019 | 1.440 | 1.440 | 1.360 | 1.387 | 49,500 | -0.06(-4.34%) |
Nov 26, 2019 | 1.453 | 1.468 | 1.400 | 1.450 | 17,117 | +0.00(+0.00%) |
Nov 25, 2019 | 1.500 | 1.500 | 1.438 | 1.450 | 33,461 | -0.06(-3.85%) |
Nov 22, 2019 | 1.490 | 1.519 | 1.490 | 1.508 | 600 | +0.04(+2.59%) |
Nov 21, 2019 | 1.420 | 1.470 | 1.370 | 1.470 | 68,941 | +0.04(+2.80%) |
Nov 20, 2019 | 1.520 | 1.520 | 1.430 | 1.430 | 45,113 | -0.06(-4.03%) |
Nov 19, 2019 | 1.500 | 1.500 | 1.460 | 1.490 | 35,167 | -0.05(-3.25%) |
Nov 18, 2019 | 1.630 | 1.630 | 1.476 | 1.540 | 50,486 | -0.12(-7.23%) |
Nov 15, 2019 | 1.625 | 1.680 | 1.600 | 1.660 | 2,800 | +0.02(+1.53%) |
Nov 14, 2019 | 1.640 | 1.640 | 1.600 | 1.635 | 9,877 | -0.02(-1.51%) |
Nov 13, 2019 | 1.660 | 1.660 | 1.570 | 1.660 | 40,775 | +0.03(+1.84%) |
Nov 12, 2019 | 1.660 | 1.670 | 1.630 | 1.630 | 4,018 | +0.00(+0.00%) |
Nov 11, 2019 | 1.660 | 1.660 | 1.630 | 1.630 | 6,892 | -0.07(-4.12%) |
Nov 08, 2019 | 1.630 | 1.700 | 1.630 | 1.700 | 10,600 | +0.07(+4.29%) |
Nov 07, 2019 | 1.620 | 1.700 | 1.620 | 1.630 | 5,098 | -0.06(-3.55%) |
Nov 06, 2019 | 1.710 | 1.710 | 1.690 | 1.690 | 433 | -0.03(-1.74%) |
Nov 05, 2019 | 1.720 | 1.720 | 1.720 | 1.720 | 316 | +0.08(+4.88%) |
Nov 04, 2019 | 1.650 | 1.730 | 1.640 | 1.640 | 2,145 | -0.09(-5.20%) |
Nov 01, 2019 | 1.710 | 1.730 | 1.650 | 1.730 | 39,500 | +0.04(+2.37%) |
Oct 31, 2019 | 1.600 | 1.800 | 1.600 | 1.690 | 25,012 | +0.08(+4.97%) |
Oct 30, 2019 | 1.600 | 1.640 | 1.600 | 1.610 | 3,888 | +0.00(+0.00%) |
Oct 29, 2019 | 1.610 | 1.640 | 1.600 | 1.610 | 18,708 | +0.01(+0.63%) |
Oct 28, 2019 | 1.580 | 1.640 | 1.580 | 1.600 | 6,024 | +0.00(+0.00%) |
Oct 25, 2019 | 1.530 | 1.605 | 1.530 | 1.600 | 11,600 | +0.02(+1.27%) |
Oct 24, 2019 | 1.540 | 1.580 | 1.500 | 1.580 | 58,121 | +0.03(+2.16%) |
Oct 23, 2019 | 1.570 | 1.602 | 1.540 | 1.547 | 40,432 | -0.02(-1.49%) |
Oct 22, 2019 | 1.610 | 1.610 | 1.570 | 1.570 | 35,609 | -0.06(-3.68%) |
Oct 21, 2019 | 1.570 | 1.630 | 1.570 | 1.630 | 19,406 | +0.08(+4.95%) |
Oct 18, 2019 | 1.610 | 1.610 | 1.550 | 1.553 | 29,000 | -0.01(-0.44%) |
Oct 17, 2019 | 1.580 | 1.622 | 1.550 | 1.560 | 27,703 | -0.03(-1.89%) |
Oct 16, 2019 | 1.650 | 1.650 | 1.590 | 1.590 | 977 | -0.08(-4.79%) |
Oct 15, 2019 | 1.630 | 1.670 | 1.550 | 1.670 | 25,086 | +0.07(+4.37%) |
Oct 14, 2019 | 1.650 | 1.662 | 1.560 | 1.600 | 62,653 | -0.08(-4.76%) |
Oct 11, 2019 | 1.670 | 1.680 | 1.600 | 1.680 | 19,200 | +0.05(+3.07%) |
Oct 10, 2019 | 1.660 | 1.710 | 1.630 | 1.630 | 49,477 | -0.03(-1.81%) |
Oct 09, 2019 | 1.660 | 1.730 | 1.660 | 1.660 | 7,131 | -0.09(-5.14%) |
Oct 08, 2019 | 1.640 | 1.750 | 1.640 | 1.750 | 12,149 | +0.05(+2.94%) |
Oct 07, 2019 | 1.700 | 1.712 | 1.650 | 1.700 | 13,256 | +0.00(+0.00%) |
Oct 04, 2019 | 1.670 | 1.700 | 1.670 | 1.700 | 400 | +0.03(+1.80%) |
Oct 03, 2019 | 1.710 | 1.710 | 1.631 | 1.670 | 1,062 | +0.01(+0.60%) |
Oct 02, 2019 | 1.680 | 1.730 | 1.640 | 1.660 | 18,799 | -0.04(-2.35%) |