Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.268 | 1.314 | 1.268 | 1.305 | 69,871 | +0.02(+1.41%) |
Dec 30, 2019 | 1.205 | 1.314 | 1.205 | 1.286 | 68,265 | +0.08(+6.77%) |
Dec 27, 2019 | 1.205 | 1.250 | 1.205 | 1.205 | 34,991 | +0.00(+0.00%) |
Dec 26, 2019 | 1.160 | 1.223 | 1.151 | 1.205 | 54,385 | +0.01(+0.87%) |
Dec 24, 2019 | 1.151 | 1.223 | 1.151 | 1.194 | 34,659 | +0.04(+3.82%) |
Dec 23, 2019 | 1.187 | 1.187 | 1.123 | 1.151 | 18,820 | -0.04(-3.05%) |
Dec 20, 2019 | 1.169 | 1.187 | 1.141 | 1.187 | 23,621 | +0.02(+1.55%) |
Dec 19, 2019 | 1.151 | 1.205 | 1.123 | 1.169 | 47,949 | +0.02(+1.57%) |
Dec 18, 2019 | 1.141 | 1.169 | 1.124 | 1.151 | 16,240 | +0.00(+0.00%) |
Dec 17, 2019 | 1.114 | 1.151 | 1.096 | 1.151 | 97,654 | +0.01(+0.79%) |
Dec 16, 2019 | 1.169 | 1.178 | 1.087 | 1.141 | 66,124 | -0.04(-3.08%) |
Dec 13, 2019 | 1.178 | 1.198 | 1.169 | 1.178 | 33,114 | +0.00(+0.00%) |
Dec 12, 2019 | 1.205 | 1.223 | 1.178 | 1.178 | 32,123 | -0.05(-3.70%) |
Dec 11, 2019 | 1.246 | 1.249 | 1.205 | 1.223 | 28,693 | -0.02(-1.82%) |
Dec 10, 2019 | 1.241 | 1.277 | 1.241 | 1.246 | 22,580 | -0.00(-0.36%) |
Dec 09, 2019 | 1.241 | 1.268 | 1.241 | 1.250 | 35,306 | +0.00(+0.00%) |
Dec 06, 2019 | 1.277 | 1.277 | 1.250 | 1.250 | 13,908 | -0.02(-1.25%) |
Dec 05, 2019 | 1.294 | 1.294 | 1.266 | 1.266 | 19,287 | -0.02(-1.41%) |
Dec 04, 2019 | 1.311 | 1.338 | 1.278 | 1.284 | 22,774 | -0.03(-2.07%) |
Dec 03, 2019 | 1.275 | 1.338 | 1.275 | 1.311 | 11,010 | +0.00(+0.12%) |
Dec 02, 2019 | 1.284 | 1.311 | 1.284 | 1.310 | 12,515 | -0.00(-0.12%) |
Nov 29, 2019 | 1.293 | 1.311 | 1.284 | 1.311 | 19,240 | -0.02(-1.73%) |
Nov 27, 2019 | 1.338 | 1.375 | 1.311 | 1.334 | 23,774 | -0.03(-2.15%) |
Nov 26, 2019 | 1.366 | 1.375 | 1.338 | 1.364 | 16,610 | +0.01(+0.53%) |
Nov 25, 2019 | 1.356 | 1.366 | 1.329 | 1.356 | 29,903 | -0.03(-1.96%) |
Nov 22, 2019 | 1.356 | 1.393 | 1.356 | 1.384 | 24,106 | -0.01(-0.65%) |
Nov 21, 2019 | 1.338 | 1.393 | 1.338 | 1.393 | 28,340 | +0.06(+4.76%) |
Nov 20, 2019 | 1.347 | 1.402 | 1.325 | 1.329 | 65,082 | -0.03(-2.00%) |
Nov 19, 2019 | 1.375 | 1.411 | 1.347 | 1.356 | 83,221 | -0.02(-1.32%) |
Nov 18, 2019 | 1.356 | 1.384 | 1.329 | 1.375 | 37,237 | +0.00(+0.00%) |
Nov 15, 2019 | 1.366 | 1.393 | 1.356 | 1.375 | 18,687 | +0.00(+0.00%) |
Nov 14, 2019 | 1.356 | 1.375 | 1.338 | 1.375 | 31,630 | +0.00(+0.00%) |
Nov 13, 2019 | 1.375 | 1.375 | 1.337 | 1.375 | 42,042 | +0.00(+0.00%) |
Nov 12, 2019 | 1.393 | 1.402 | 1.363 | 1.375 | 29,479 | -0.05(-3.18%) |
Nov 11, 2019 | 1.356 | 1.429 | 1.356 | 1.420 | 29,028 | +0.04(+2.61%) |
Nov 08, 2019 | 1.456 | 1.469 | 1.375 | 1.384 | 31,183 | -0.07(-4.97%) |
Nov 07, 2019 | 1.456 | 1.465 | 1.429 | 1.456 | 52,584 | +0.04(+2.71%) |
Nov 06, 2019 | 1.472 | 1.481 | 1.409 | 1.418 | 30,571 | -0.02(-1.26%) |
Nov 05, 2019 | 1.454 | 1.463 | 1.405 | 1.436 | 25,323 | -0.04(-2.45%) |
Nov 04, 2019 | 1.445 | 1.481 | 1.445 | 1.472 | 31,295 | +0.02(+1.24%) |
Nov 01, 2019 | 1.318 | 1.454 | 1.300 | 1.454 | 79,190 | +0.12(+8.78%) |
Oct 31, 2019 | 1.490 | 1.490 | 1.291 | 1.336 | 160,605 | -0.18(-11.90%) |
Oct 30, 2019 | 1.715 | 1.734 | 1.427 | 1.517 | 180,002 | -0.18(-10.64%) |
Oct 29, 2019 | 1.815 | 1.842 | 1.670 | 1.697 | 76,877 | -0.15(-8.29%) |
Oct 28, 2019 | 1.779 | 1.880 | 1.779 | 1.851 | 92,341 | +0.09(+5.13%) |
Oct 25, 2019 | 1.761 | 1.779 | 1.743 | 1.761 | 45,077 | +0.01(+0.78%) |
Oct 24, 2019 | 1.734 | 1.761 | 1.734 | 1.747 | 21,795 | +0.03(+1.84%) |
Oct 23, 2019 | 1.725 | 1.752 | 1.715 | 1.715 | 13,008 | -0.03(-1.55%) |
Oct 22, 2019 | 1.761 | 1.761 | 1.697 | 1.743 | 10,074 | +0.02(+1.05%) |
Oct 21, 2019 | 1.706 | 1.734 | 1.699 | 1.725 | 8,500 | +0.04(+2.14%) |
Oct 18, 2019 | 1.715 | 1.750 | 1.670 | 1.688 | 13,512 | -0.03(-1.58%) |
Oct 17, 2019 | 1.706 | 1.761 | 1.697 | 1.715 | 11,252 | -0.02(-1.04%) |
Oct 16, 2019 | 1.670 | 1.761 | 1.670 | 1.734 | 28,613 | +0.06(+3.78%) |
Oct 15, 2019 | 1.752 | 1.788 | 1.670 | 1.670 | 77,132 | -0.05(-3.12%) |
Oct 14, 2019 | 1.788 | 1.788 | 1.697 | 1.724 | 26,541 | -0.05(-2.58%) |
Oct 11, 2019 | 1.770 | 1.779 | 1.727 | 1.770 | 18,496 | -0.01(-0.51%) |
Oct 10, 2019 | 1.770 | 1.833 | 1.770 | 1.779 | 19,005 | -0.01(-0.38%) |
Oct 09, 2019 | 1.804 | 1.813 | 1.785 | 1.785 | 15,764 | -0.05(-2.50%) |
Oct 08, 2019 | 1.822 | 1.849 | 1.797 | 1.831 | 12,450 | +0.03(+1.53%) |
Oct 07, 2019 | 1.804 | 1.849 | 1.794 | 1.804 | 17,090 | +0.00(+0.00%) |
Oct 04, 2019 | 1.749 | 1.804 | 1.731 | 1.804 | 9,537 | +0.05(+2.56%) |
Oct 03, 2019 | 1.749 | 1.794 | 1.731 | 1.758 | 29,900 | -0.03(-1.52%) |
Oct 02, 2019 | 1.867 | 1.867 | 1.769 | 1.785 | 28,645 | -0.09(-4.81%) |