Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.380 | 1.430 | 1.340 | 1.400 | 25,850 | -0.04(-2.78%) |
Jan 30, 2020 | 1.550 | 1.550 | 1.440 | 1.440 | 20,100 | -0.12(-7.69%) |
Jan 29, 2020 | 1.510 | 1.610 | 1.430 | 1.560 | 31,300 | +0.04(+2.63%) |
Jan 28, 2020 | 1.570 | 1.630 | 1.500 | 1.520 | 21,935 | -0.08(-5.00%) |
Jan 27, 2020 | 1.600 | 1.630 | 1.520 | 1.600 | 26,300 | +0.02(+1.27%) |
Jan 24, 2020 | 1.780 | 1.780 | 1.580 | 1.580 | 55,754 | -0.16(-9.20%) |
Jan 23, 2020 | 1.830 | 1.830 | 1.700 | 1.740 | 23,800 | -0.05(-2.79%) |
Jan 22, 2020 | 1.840 | 1.860 | 1.660 | 1.790 | 42,213 | -0.08(-4.28%) |
Jan 21, 2020 | 1.500 | 2.000 | 1.480 | 1.870 | 129,441 | +0.32(+20.65%) |
Jan 20, 2020 | 1.450 | 1.750 | 1.450 | 1.550 | 42,400 | +0.14(+9.93%) |
Jan 17, 2020 | 1.300 | 1.440 | 1.300 | 1.410 | 8,119 | +0.08(+6.02%) |
Jan 16, 2020 | 1.400 | 1.450 | 1.330 | 1.330 | 13,700 | -0.07(-5.00%) |
Jan 15, 2020 | 1.370 | 1.400 | 1.360 | 1.400 | 11,900 | +0.03(+2.19%) |
Jan 14, 2020 | 1.390 | 1.390 | 1.340 | 1.370 | 1,500 | -0.03(-2.14%) |
Jan 13, 2020 | 1.360 | 1.440 | 1.360 | 1.400 | 11,503 | +0.06(+4.48%) |
Jan 10, 2020 | 1.330 | 1.360 | 1.330 | 1.340 | 5,899 | +0.00(+0.00%) |
Jan 09, 2020 | 1.350 | 1.430 | 1.340 | 1.340 | 25,020 | -0.11(-7.59%) |
Jan 08, 2020 | 1.170 | 1.460 | 1.170 | 1.450 | 17,684 | +0.18(+14.17%) |
Jan 07, 2020 | 1.120 | 1.290 | 1.120 | 1.270 | 12,003 | +0.07(+5.83%) |
Jan 06, 2020 | 1.150 | 1.200 | 1.150 | 1.200 | 2,800 | +0.04(+3.45%) |
Jan 03, 2020 | 1.150 | 1.170 | 1.120 | 1.160 | 8,890 | -0.01(-0.85%) |
Jan 02, 2020 | 1.180 | 1.200 | 1.150 | 1.170 | 5,700 | -0.02(-1.68%) |
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%) |