Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.190 | 1.190 | 1.190 | 0 | -0.04(-3.25%) | |
Dec 30, 2019 | 1.130 | 1.230 | 1.080 | 1.230 | 10,720 | +0.15(+13.89%) |
Dec 27, 2019 | 1.070 | 1.080 | 1.060 | 1.080 | 1,967 | +0.00(+0.00%) |
Dec 24, 2019 | 1.080 | 1.080 | 1.080 | 0 | -0.02(-1.82%) | |
Dec 23, 2019 | 1.020 | 1.100 | 1.020 | 1.100 | 2,700 | +0.06(+5.77%) |
Dec 20, 2019 | 1.020 | 1.040 | 1.010 | 1.040 | 7,504 | -0.03(-2.80%) |
Dec 19, 2019 | 1.080 | 1.080 | 1.070 | 1.070 | 5,400 | +0.01(+0.94%) |
Dec 18, 2019 | 1.050 | 1.060 | 1.050 | 1.060 | 601 | +0.04(+3.92%) |
Dec 17, 2019 | 1.030 | 1.030 | 1.020 | 1.020 | 4,600 | -0.01(-0.97%) |
Dec 16, 2019 | 1.050 | 1.050 | 1.030 | 1.030 | 6,630 | -0.03(-2.83%) |
Dec 13, 2019 | 1.150 | 1.150 | 1.060 | 1.060 | 7,019 | -0.02(-1.85%) |
Dec 12, 2019 | 1.070 | 1.100 | 1.060 | 1.080 | 10,200 | +0.01(+0.93%) |
Dec 11, 2019 | 1.170 | 1.170 | 1.070 | 1.070 | 5,750 | -0.01(-0.93%) |
Dec 10, 2019 | 1.110 | 1.120 | 1.080 | 1.080 | 8,000 | -0.04(-3.57%) |
Dec 09, 2019 | 1.130 | 1.130 | 1.100 | 1.120 | 3,900 | -0.02(-1.75%) |
Dec 06, 2019 | 1.170 | 1.180 | 1.140 | 1.140 | 3,604 | -0.01(-0.87%) |
Dec 05, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 2,500 | +0.00(+0.00%) |
Dec 04, 2019 | 1.200 | 1.200 | 1.150 | 1.150 | 5,528 | +0.00(+0.00%) |
Dec 03, 2019 | 1.180 | 1.190 | 1.150 | 1.150 | 5,511 | -0.04(-3.36%) |
Dec 02, 2019 | 1.180 | 1.210 | 1.180 | 1.190 | 553 | +0.00(+0.00%) |
Nov 29, 2019 | 1.150 | 1.190 | 1.150 | 1.190 | 700 | +0.04(+3.48%) |
Nov 28, 2019 | 1.170 | 1.170 | 1.150 | 1.150 | 1,800 | -0.04(-3.36%) |
Nov 27, 2019 | 1.190 | 1.190 | 1.190 | 1.190 | 100 | +0.01(+0.85%) |
Nov 26, 2019 | 1.190 | 1.200 | 1.170 | 1.180 | 2,580 | -0.02(-1.67%) |
Nov 25, 2019 | 1.190 | 1.230 | 1.180 | 1.200 | 2,250 | +0.00(+0.00%) |
Nov 22, 2019 | 1.190 | 1.200 | 1.190 | 1.200 | 8,100 | +0.01(+0.84%) |
Nov 21, 2019 | 1.240 | 1.250 | 1.180 | 1.190 | 25,400 | -0.06(-4.80%) |
Nov 20, 2019 | 1.250 | 1.270 | 1.250 | 1.250 | 4,624 | +0.00(+0.00%) |
Nov 19, 2019 | 1.240 | 1.250 | 1.230 | 1.250 | 3,100 | +0.03(+2.46%) |
Nov 18, 2019 | 1.310 | 1.310 | 1.170 | 1.220 | 12,403 | -0.10(-7.58%) |
Nov 15, 2019 | 1.330 | 1.330 | 1.320 | 1.320 | 850 | -0.01(-0.75%) |
Nov 14, 2019 | 1.330 | 1.330 | 1.300 | 1.330 | 1,600 | -0.01(-0.75%) |
Nov 13, 2019 | 1.330 | 1.360 | 1.320 | 1.340 | 1,600 | +0.00(+0.00%) |
Nov 12, 2019 | 1.360 | 1.360 | 1.330 | 1.340 | 1,000 | -0.03(-2.19%) |
Nov 11, 2019 | 1.380 | 1.390 | 1.370 | 1.370 | 924 | -0.02(-1.44%) |
Nov 08, 2019 | 1.350 | 1.450 | 1.350 | 1.390 | 13,569 | +0.05(+3.73%) |
Nov 07, 2019 | 1.360 | 1.360 | 1.340 | 1.340 | 500 | -0.03(-2.19%) |
Nov 06, 2019 | 1.360 | 1.370 | 1.360 | 1.370 | 1,100 | -0.01(-0.72%) |
Nov 05, 2019 | 1.260 | 1.430 | 1.230 | 1.380 | 13,911 | +0.11(+8.66%) |
Nov 04, 2019 | 1.260 | 1.270 | 1.260 | 1.270 | 1,200 | +0.00(+0.00%) |
Nov 01, 2019 | 1.340 | 1.360 | 1.230 | 1.270 | 13,130 | -0.06(-4.51%) |
Oct 31, 2019 | 1.330 | 1.330 | 1.330 | 1.330 | 100 | -0.03(-2.21%) |
Oct 30, 2019 | 1.360 | 1.390 | 1.340 | 1.360 | 2,402 | -0.01(-0.73%) |
Oct 29, 2019 | 1.330 | 1.370 | 1.330 | 1.370 | 1,300 | +0.03(+2.24%) |
Oct 28, 2019 | 1.380 | 1.380 | 1.330 | 1.340 | 3,228 | -0.04(-2.90%) |
Oct 25, 2019 | 1.410 | 1.450 | 1.380 | 1.380 | 3,600 | -0.04(-2.82%) |
Oct 24, 2019 | 1.420 | 1.430 | 1.400 | 1.420 | 3,801 | +0.01(+0.71%) |
Oct 23, 2019 | 1.400 | 1.420 | 1.390 | 1.410 | 2,600 | +0.05(+3.68%) |
Oct 22, 2019 | 1.400 | 1.410 | 1.340 | 1.360 | 6,150 | -0.04(-2.86%) |
Oct 21, 2019 | 1.450 | 1.460 | 1.400 | 1.400 | 10,965 | -0.02(-1.41%) |
Oct 18, 2019 | 1.330 | 1.520 | 1.330 | 1.420 | 12,501 | +0.07(+5.19%) |
Oct 17, 2019 | 1.170 | 1.350 | 1.170 | 1.350 | 8,109 | +0.19(+16.38%) |
Oct 16, 2019 | 1.210 | 1.210 | 1.130 | 1.160 | 29,600 | -0.01(-0.85%) |
Oct 15, 2019 | 1.170 | 1.200 | 1.170 | 1.170 | 14,400 | -0.01(-0.85%) |
Oct 11, 2019 | 1.180 | 1.180 | 1.180 | 0 | -0.03(-2.48%) | |
Oct 10, 2019 | 1.230 | 1.270 | 1.180 | 1.210 | 15,250 | +0.01(+0.83%) |
Oct 09, 2019 | 1.320 | 1.320 | 1.140 | 1.200 | 14,871 | -0.09(-6.98%) |
Oct 08, 2019 | 1.300 | 1.330 | 1.280 | 1.290 | 7,337 | -0.01(-0.77%) |
Oct 07, 2019 | 1.340 | 1.340 | 1.290 | 1.300 | 8,390 | -0.05(-3.70%) |
Oct 04, 2019 | 1.340 | 1.370 | 1.310 | 1.350 | 6,000 | +0.01(+0.75%) |
Oct 03, 2019 | 1.350 | 1.370 | 1.300 | 1.340 | 11,675 | +0.00(+0.00%) |
Oct 02, 2019 | 1.420 | 1.420 | 1.340 | 1.340 | 5,338 | -0.11(-7.59%) |