Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.097 | 1.100 | 1.097 | 1.100 | 200 | +0.01(+0.92%) |
Jan 30, 2020 | 1.120 | 1.120 | 1.087 | 1.090 | 4,717 | -0.05(-4.39%) |
Jan 29, 2020 | 1.150 | 1.154 | 1.140 | 1.140 | 14,602 | +0.00(+0.00%) |
Jan 28, 2020 | 1.223 | 1.223 | 1.120 | 1.140 | 24,668 | -0.09(-7.32%) |
Jan 27, 2020 | 1.230 | 1.230 | 1.230 | 1.230 | 362 | +0.00(+0.00%) |
Jan 24, 2020 | 1.284 | 1.284 | 1.230 | 1.230 | 900 | +0.00(+0.00%) |
Jan 23, 2020 | 1.270 | 1.297 | 1.220 | 1.230 | 9,113 | -0.04(-3.16%) |
Jan 22, 2020 | 1.310 | 1.350 | 1.270 | 1.270 | 2,453 | -0.04(-3.03%) |
Jan 21, 2020 | 1.216 | 1.324 | 1.210 | 1.310 | 3,952 | +0.13(+10.98%) |
Jan 17, 2020 | 1.210 | 1.210 | 1.175 | 1.180 | 9,400 | -0.11(-8.87%) |
Jan 16, 2020 | 1.330 | 1.330 | 1.250 | 1.295 | 3,835 | +0.07(+5.29%) |
Jan 15, 2020 | 1.256 | 1.294 | 1.162 | 1.230 | 17,439 | -0.09(-6.47%) |
Jan 14, 2020 | 1.330 | 1.330 | 1.260 | 1.315 | 1,010 | -0.03(-2.59%) |
Jan 13, 2020 | 1.330 | 1.350 | 1.260 | 1.350 | 1,317 | +0.03(+2.34%) |
Jan 10, 2020 | 1.300 | 1.319 | 1.300 | 1.319 | 1,000 | -0.00(-0.07%) |
Jan 09, 2020 | 1.327 | 1.327 | 1.300 | 1.320 | 1,823 | +0.00(+0.19%) |
Jan 08, 2020 | 1.317 | 1.317 | 1.317 | 1.317 | 146 | -0.02(-1.34%) |
Jan 07, 2020 | 1.327 | 1.340 | 1.290 | 1.335 | 3,274 | -0.00(-0.32%) |
Jan 06, 2020 | 1.350 | 1.434 | 1.310 | 1.340 | 5,881 | +0.02(+1.49%) |
Jan 03, 2020 | 1.310 | 1.360 | 1.300 | 1.320 | 9,400 | -0.01(-1.07%) |
Jan 02, 2020 | 1.350 | 1.350 | 1.310 | 1.334 | 5,446 | +0.00(+0.32%) |
Dec 31, 2019 | 1.240 | 1.370 | 1.240 | 1.330 | 30,900 | +0.12(+9.92%) |
Dec 30, 2019 | 1.120 | 1.269 | 1.120 | 1.210 | 17,362 | +0.04(+3.41%) |
Dec 27, 2019 | 1.337 | 1.337 | 1.143 | 1.170 | 19,300 | -0.05(-4.09%) |
Dec 26, 2019 | 1.369 | 1.369 | 1.210 | 1.220 | 29,158 | -0.04(-3.17%) |
Dec 24, 2019 | 1.510 | 1.510 | 1.170 | 1.260 | 15,700 | -0.11(-8.25%) |
Dec 23, 2019 | 1.360 | 1.400 | 1.210 | 1.373 | 18,035 | -0.03(-1.91%) |
Dec 20, 2019 | 1.550 | 1.570 | 1.400 | 1.400 | 58,600 | -0.07(-4.70%) |
Dec 19, 2019 | 1.440 | 1.570 | 1.420 | 1.469 | 22,274 | -0.03(-2.07%) |
Dec 18, 2019 | 1.510 | 1.629 | 1.470 | 1.500 | 88,668 | +0.02(+1.35%) |
Dec 17, 2019 | 1.410 | 1.550 | 1.330 | 1.480 | 61,310 | -0.01(-0.49%) |
Dec 16, 2019 | 1.460 | 1.487 | 1.360 | 1.487 | 4,895 | -0.03(-2.15%) |
Dec 13, 2019 | 1.570 | 1.600 | 1.510 | 1.520 | 14,400 | -0.07(-4.40%) |
Dec 12, 2019 | 1.580 | 1.600 | 1.515 | 1.590 | 8,605 | +0.04(+2.58%) |
Dec 11, 2019 | 1.620 | 1.620 | 1.550 | 1.550 | 1,043 | -0.11(-6.63%) |
Dec 10, 2019 | 1.660 | 1.660 | 1.660 | 1.660 | 309 | +0.02(+1.22%) |
Dec 09, 2019 | 1.490 | 1.640 | 1.490 | 1.640 | 736 | -0.01(-0.61%) |
Dec 06, 2019 | 1.600 | 1.680 | 1.600 | 1.650 | 89,300 | +0.05(+3.12%) |
Dec 05, 2019 | 1.550 | 1.680 | 1.450 | 1.600 | 163,388 | +0.02(+1.27%) |
Dec 04, 2019 | 1.620 | 1.690 | 1.530 | 1.580 | 97,928 | -0.07(-4.24%) |
Dec 03, 2019 | 1.670 | 1.730 | 1.650 | 1.650 | 110,789 | -0.03(-1.79%) |
Dec 02, 2019 | 1.640 | 1.720 | 1.610 | 1.680 | 103,647 | +0.00(+0.00%) |
Nov 29, 2019 | 1.720 | 1.720 | 1.680 | 1.680 | 8,900 | +0.00(+0.00%) |
Nov 27, 2019 | 1.680 | 1.690 | 1.650 | 1.680 | 34,800 | +0.01(+0.60%) |
Nov 26, 2019 | 1.630 | 1.690 | 1.500 | 1.670 | 81,207 | +0.00(+0.00%) |
Nov 25, 2019 | 1.700 | 1.700 | 1.670 | 1.670 | 45,826 | -0.02(-1.18%) |
Nov 22, 2019 | 1.630 | 1.740 | 1.630 | 1.690 | 59,600 | +0.01(+0.60%) |
Nov 21, 2019 | 1.640 | 1.730 | 1.640 | 1.680 | 100,508 | -0.02(-1.18%) |
Nov 20, 2019 | 1.750 | 1.800 | 1.670 | 1.700 | 76,629 | +0.01(+0.59%) |
Nov 19, 2019 | 1.610 | 1.820 | 1.610 | 1.690 | 103,593 | +0.03(+1.81%) |
Nov 18, 2019 | 1.620 | 1.770 | 1.530 | 1.660 | 95,695 | +0.05(+3.11%) |
Nov 15, 2019 | 1.610 | 1.730 | 1.610 | 1.610 | 70,300 | -0.03(-1.83%) |
Nov 14, 2019 | 1.690 | 1.720 | 1.603 | 1.640 | 51,758 | +0.01(+0.61%) |
Nov 13, 2019 | 1.710 | 1.750 | 1.615 | 1.630 | 72,635 | -0.07(-4.12%) |
Nov 12, 2019 | 1.550 | 1.730 | 1.320 | 1.700 | 110,501 | +0.14(+8.97%) |
Nov 11, 2019 | 1.490 | 1.560 | 1.450 | 1.560 | 85,330 | +0.00(+0.00%) |
Nov 08, 2019 | 1.680 | 1.750 | 1.550 | 1.560 | 82,000 | -0.13(-7.61%) |
Nov 07, 2019 | 1.640 | 1.690 | 1.560 | 1.688 | 78,947 | +0.02(+1.11%) |
Nov 06, 2019 | 1.600 | 1.680 | 1.515 | 1.670 | 51,955 | +0.08(+5.03%) |
Nov 05, 2019 | 1.660 | 1.730 | 1.490 | 1.590 | 8,639 | -0.08(-4.79%) |
Nov 04, 2019 | 1.670 | 1.670 | 1.575 | 1.670 | 13,497 | +0.04(+2.45%) |