Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.180 | 1.180 | 1.180 | 0 | +0.02(+1.72%) | |
Dec 30, 2019 | 1.100 | 1.180 | 1.100 | 1.160 | 500,918 | +0.06(+5.45%) |
Dec 27, 2019 | 1.090 | 1.120 | 1.090 | 1.100 | 194,214 | +0.04(+3.77%) |
Dec 24, 2019 | 1.060 | 1.060 | 1.060 | 0 | +0.02(+1.92%) | |
Dec 23, 2019 | 1.080 | 1.080 | 1.010 | 1.040 | 129,219 | -0.03(-2.80%) |
Dec 20, 2019 | 1.090 | 1.140 | 1.040 | 1.070 | 1,359,064 | -0.02(-1.83%) |
Dec 19, 2019 | 1.100 | 1.110 | 1.080 | 1.090 | 57,839 | -0.02(-1.80%) |
Dec 18, 2019 | 1.100 | 1.150 | 1.090 | 1.110 | 107,617 | -0.01(-0.89%) |
Dec 17, 2019 | 1.150 | 1.150 | 1.110 | 1.120 | 115,250 | +0.00(+0.00%) |
Dec 16, 2019 | 1.140 | 1.150 | 1.120 | 1.120 | 75,651 | +0.00(+0.00%) |
Dec 13, 2019 | 1.100 | 1.130 | 1.090 | 1.120 | 24,410 | +0.01(+0.90%) |
Dec 12, 2019 | 1.150 | 1.150 | 1.110 | 1.110 | 92,553 | -0.05(-4.31%) |
Dec 11, 2019 | 1.170 | 1.180 | 1.150 | 1.160 | 40,235 | +0.01(+0.87%) |
Dec 10, 2019 | 1.170 | 1.180 | 1.140 | 1.150 | 53,546 | +0.01(+0.88%) |
Dec 09, 2019 | 1.110 | 1.160 | 1.100 | 1.140 | 175,750 | +0.05(+4.59%) |
Dec 06, 2019 | 1.090 | 1.110 | 1.070 | 1.090 | 130,270 | +0.00(+0.00%) |
Dec 05, 2019 | 1.110 | 1.120 | 1.080 | 1.090 | 75,147 | -0.01(-0.91%) |
Dec 04, 2019 | 1.060 | 1.100 | 1.050 | 1.100 | 49,981 | +0.01(+0.92%) |
Dec 03, 2019 | 1.090 | 1.090 | 1.010 | 1.090 | 74,754 | +0.01(+0.93%) |
Dec 02, 2019 | 1.010 | 1.120 | 1.000 | 1.080 | 1,306,348 | +0.07(+6.93%) |
Nov 29, 2019 | 0.9900 | 1.020 | 0.9800 | 1.010 | 30,213 | +0.01(+1.00%) |
Nov 28, 2019 | 1.040 | 1.040 | 1.000 | 1.000 | 7,100 | -0.03(-2.91%) |
Nov 27, 2019 | 1.020 | 1.040 | 1.010 | 1.030 | 44,643 | +0.01(+0.98%) |
Nov 26, 2019 | 1.020 | 1.020 | 1.000 | 1.020 | 109,693 | -0.02(-1.92%) |
Nov 25, 2019 | 1.050 | 1.050 | 1.000 | 1.040 | 92,178 | +0.00(+0.00%) |
Nov 22, 2019 | 0.9900 | 1.050 | 0.9700 | 1.040 | 180,419 | +0.05(+5.05%) |
Nov 21, 2019 | 0.9700 | 0.9900 | 0.9600 | 0.9900 | 94,512 | +0.04(+4.21%) |
Nov 20, 2019 | 0.9500 | 0.9700 | 0.9400 | 0.9500 | 31,277 | -0.02(-2.06%) |
Nov 19, 2019 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | 58,140 | +0.03(+3.19%) |
Nov 18, 2019 | 0.9400 | 0.9600 | 0.9000 | 0.9400 | 113,083 | -0.02(-2.08%) |
Nov 15, 2019 | 0.9800 | 0.9900 | 0.8800 | 0.9600 | 186,856 | -0.02(-2.04%) |
Nov 14, 2019 | 1.000 | 1.000 | 0.9700 | 0.9800 | 70,067 | -0.03(-2.97%) |
Nov 13, 2019 | 1.040 | 1.040 | 0.9900 | 1.010 | 68,375 | -0.01(-0.98%) |
Nov 12, 2019 | 1.020 | 1.030 | 1.000 | 1.020 | 85,455 | +0.00(+0.00%) |
Nov 11, 2019 | 1.080 | 1.080 | 1.020 | 1.020 | 107,832 | -0.07(-6.42%) |
Nov 08, 2019 | 1.110 | 1.110 | 1.070 | 1.090 | 64,894 | -0.02(-1.80%) |
Nov 07, 2019 | 1.090 | 1.110 | 1.080 | 1.110 | 128,984 | +0.04(+3.74%) |
Nov 06, 2019 | 1.070 | 1.080 | 1.050 | 1.070 | 14,310 | -0.01(-0.93%) |
Nov 05, 2019 | 1.080 | 1.120 | 1.060 | 1.080 | 49,218 | -0.03(-2.70%) |
Nov 04, 2019 | 1.070 | 1.120 | 1.060 | 1.110 | 52,098 | +0.04(+3.74%) |
Nov 01, 2019 | 1.060 | 1.100 | 1.060 | 1.070 | 94,076 | +0.02(+1.90%) |
Oct 31, 2019 | 1.040 | 1.070 | 1.040 | 1.050 | 144,075 | +0.00(+0.00%) |
Oct 30, 2019 | 1.070 | 1.120 | 1.040 | 1.050 | 140,532 | -0.04(-3.67%) |
Oct 29, 2019 | 1.080 | 1.130 | 1.080 | 1.090 | 85,651 | +0.00(+0.00%) |
Oct 28, 2019 | 1.090 | 1.150 | 1.090 | 1.090 | 65,222 | +0.01(+0.93%) |
Oct 25, 2019 | 1.030 | 1.080 | 1.030 | 1.080 | 54,500 | +0.04(+3.85%) |
Oct 24, 2019 | 1.020 | 1.050 | 1.020 | 1.040 | 71,844 | +0.00(+0.00%) |
Oct 23, 2019 | 1.020 | 1.040 | 1.010 | 1.040 | 67,408 | +0.02(+1.96%) |
Oct 22, 2019 | 1.040 | 1.040 | 1.020 | 1.020 | 68,365 | -0.03(-2.86%) |
Oct 21, 2019 | 1.050 | 1.070 | 1.040 | 1.050 | 7,633 | +0.00(+0.00%) |
Oct 18, 2019 | 1.070 | 1.100 | 1.040 | 1.050 | 27,641 | -0.03(-2.78%) |
Oct 17, 2019 | 1.060 | 1.090 | 1.060 | 1.080 | 36,841 | +0.00(+0.00%) |
Oct 16, 2019 | 1.050 | 1.080 | 1.040 | 1.080 | 25,411 | +0.03(+2.86%) |
Oct 15, 2019 | 1.040 | 1.100 | 1.040 | 1.050 | 126,526 | +0.00(+0.00%) |
Oct 11, 2019 | 1.050 | 1.050 | 1.050 | 0 | -0.04(-3.67%) | |
Oct 10, 2019 | 1.110 | 1.120 | 1.080 | 1.090 | 65,482 | -0.05(-4.39%) |
Oct 09, 2019 | 1.130 | 1.140 | 1.130 | 1.140 | 66,710 | +0.00(+0.00%) |
Oct 08, 2019 | 1.120 | 1.140 | 1.110 | 1.140 | 54,142 | +0.01(+0.88%) |
Oct 07, 2019 | 1.170 | 1.170 | 1.120 | 1.130 | 27,107 | -0.04(-3.42%) |
Oct 04, 2019 | 1.150 | 1.170 | 1.140 | 1.170 | 44,408 | +0.02(+1.74%) |
Oct 03, 2019 | 1.130 | 1.170 | 1.120 | 1.150 | 75,851 | +0.00(+0.00%) |
Oct 02, 2019 | 1.140 | 1.160 | 1.120 | 1.150 | 101,139 | +0.02(+1.77%) |