Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.170 | 1.220 | 1.120 | 1.130 | 166,000 | -0.04(-3.42%) |
Dec 30, 2019 | 1.220 | 1.240 | 1.160 | 1.170 | 161,405 | -0.03(-2.50%) |
Dec 27, 2019 | 1.190 | 1.210 | 1.171 | 1.200 | 101,900 | +0.01(+0.84%) |
Dec 26, 2019 | 1.150 | 1.200 | 1.150 | 1.190 | 108,031 | +0.04(+3.48%) |
Dec 24, 2019 | 1.160 | 1.180 | 1.140 | 1.150 | 65,300 | -0.02(-1.71%) |
Dec 23, 2019 | 1.150 | 1.180 | 1.140 | 1.170 | 170,453 | +0.01(+0.86%) |
Dec 20, 2019 | 1.150 | 1.170 | 1.110 | 1.160 | 214,400 | +0.00(+0.00%) |
Dec 19, 2019 | 1.080 | 1.160 | 1.080 | 1.160 | 232,431 | +0.08(+7.41%) |
Dec 18, 2019 | 1.070 | 1.090 | 1.070 | 1.080 | 200,597 | +0.00(+0.00%) |
Dec 17, 2019 | 1.070 | 1.090 | 1.070 | 1.080 | 125,978 | +0.02(+1.41%) |
Dec 16, 2019 | 1.100 | 1.110 | 1.060 | 1.065 | 303,409 | -0.04(-3.18%) |
Dec 13, 2019 | 1.080 | 1.115 | 1.080 | 1.100 | 319,900 | +0.00(+0.00%) |
Dec 12, 2019 | 1.090 | 1.100 | 1.080 | 1.100 | 230,001 | +0.02(+1.85%) |
Dec 11, 2019 | 1.080 | 1.095 | 1.076 | 1.080 | 103,642 | -0.02(-1.82%) |
Dec 10, 2019 | 1.080 | 1.100 | 1.080 | 1.100 | 79,604 | +0.00(+0.00%) |
Dec 09, 2019 | 1.080 | 1.100 | 1.070 | 1.100 | 113,055 | +0.01(+0.92%) |
Dec 06, 2019 | 1.070 | 1.090 | 1.060 | 1.090 | 78,000 | +0.02(+1.87%) |
Dec 05, 2019 | 1.070 | 1.090 | 1.060 | 1.070 | 120,149 | +0.00(+0.00%) |
Dec 04, 2019 | 1.070 | 1.100 | 1.070 | 1.070 | 456,172 | +0.00(+0.00%) |
Dec 03, 2019 | 1.080 | 1.080 | 1.070 | 1.070 | 129,949 | +0.00(+0.00%) |
Dec 02, 2019 | 1.080 | 1.090 | 1.070 | 1.070 | 194,707 | +0.00(+0.00%) |
Nov 29, 2019 | 1.070 | 1.090 | 1.070 | 1.070 | 59,700 | +0.00(+0.00%) |
Nov 27, 2019 | 1.080 | 1.080 | 1.070 | 1.070 | 73,300 | +0.00(+0.00%) |
Nov 26, 2019 | 1.090 | 1.090 | 1.060 | 1.070 | 197,726 | -0.02(-1.83%) |
Nov 25, 2019 | 1.090 | 1.090 | 1.070 | 1.090 | 154,412 | +0.01(+0.93%) |
Nov 22, 2019 | 1.090 | 1.109 | 1.060 | 1.080 | 218,400 | -0.01(-0.92%) |
Nov 21, 2019 | 1.090 | 1.090 | 1.070 | 1.090 | 170,398 | +0.00(+0.00%) |
Nov 20, 2019 | 1.090 | 1.110 | 1.070 | 1.090 | 407,338 | -0.01(-0.91%) |
Nov 19, 2019 | 1.110 | 1.120 | 1.096 | 1.100 | 277,723 | -0.02(-1.79%) |
Nov 18, 2019 | 1.140 | 1.140 | 1.110 | 1.120 | 235,549 | -0.02(-1.75%) |
Nov 15, 2019 | 1.120 | 1.160 | 1.120 | 1.140 | 161,200 | +0.01(+0.88%) |
Nov 14, 2019 | 1.140 | 1.140 | 1.110 | 1.130 | 145,514 | -0.01(-0.88%) |
Nov 13, 2019 | 1.130 | 1.140 | 1.110 | 1.140 | 196,424 | +0.02(+1.79%) |
Nov 12, 2019 | 1.150 | 1.160 | 1.110 | 1.120 | 187,319 | -0.04(-3.45%) |
Nov 11, 2019 | 1.140 | 1.180 | 1.120 | 1.160 | 124,450 | -0.02(-1.69%) |
Nov 08, 2019 | 1.190 | 1.190 | 1.150 | 1.180 | 658,400 | +0.02(+1.72%) |
Nov 07, 2019 | 1.220 | 1.230 | 1.140 | 1.160 | 645,377 | +0.02(+1.75%) |
Nov 06, 2019 | 1.150 | 1.150 | 1.130 | 1.140 | 133,706 | +0.00(+0.00%) |
Nov 05, 2019 | 1.160 | 1.160 | 1.140 | 1.140 | 44,560 | -0.01(-0.87%) |
Nov 04, 2019 | 1.170 | 1.170 | 1.140 | 1.150 | 117,253 | -0.02(-1.71%) |
Nov 01, 2019 | 1.160 | 1.190 | 1.150 | 1.170 | 171,600 | -0.02(-1.68%) |
Oct 31, 2019 | 1.180 | 1.200 | 1.170 | 1.190 | 94,467 | +0.01(+0.85%) |
Oct 30, 2019 | 1.180 | 1.180 | 1.170 | 1.180 | 42,621 | +0.01(+0.84%) |
Oct 29, 2019 | 1.200 | 1.200 | 1.170 | 1.170 | 98,630 | -0.03(-2.48%) |
Oct 28, 2019 | 1.170 | 1.200 | 1.170 | 1.200 | 131,444 | +0.04(+3.36%) |
Oct 25, 2019 | 1.180 | 1.190 | 1.161 | 1.161 | 86,200 | -0.01(-0.77%) |
Oct 24, 2019 | 1.160 | 1.180 | 1.150 | 1.170 | 87,471 | +0.02(+1.74%) |
Oct 23, 2019 | 1.150 | 1.170 | 1.150 | 1.150 | 59,510 | -0.00(-0.02%) |
Oct 22, 2019 | 1.150 | 1.170 | 1.150 | 1.150 | 52,098 | -0.01(-0.84%) |
Oct 21, 2019 | 1.140 | 1.170 | 1.140 | 1.160 | 78,607 | +0.02(+1.75%) |
Oct 18, 2019 | 1.130 | 1.150 | 1.120 | 1.140 | 59,800 | +0.00(+0.14%) |
Oct 17, 2019 | 1.140 | 1.150 | 1.130 | 1.138 | 59,116 | -0.00(-0.14%) |
Oct 16, 2019 | 1.170 | 1.170 | 1.140 | 1.140 | 33,640 | -0.02(-1.72%) |
Oct 15, 2019 | 1.160 | 1.170 | 1.140 | 1.160 | 36,225 | +0.01(+0.87%) |
Oct 14, 2019 | 1.170 | 1.170 | 1.130 | 1.150 | 68,730 | +0.00(+0.15%) |
Oct 11, 2019 | 1.120 | 1.150 | 1.115 | 1.148 | 104,900 | +0.03(+2.53%) |
Oct 10, 2019 | 1.130 | 1.140 | 1.110 | 1.120 | 80,810 | +0.01(+0.90%) |
Oct 09, 2019 | 1.110 | 1.120 | 1.100 | 1.110 | 142,213 | +0.00(+0.00%) |
Oct 08, 2019 | 1.130 | 1.148 | 1.105 | 1.110 | 137,659 | -0.02(-1.42%) |
Oct 07, 2019 | 1.140 | 1.164 | 1.115 | 1.126 | 70,146 | -0.00(-0.35%) |
Oct 04, 2019 | 1.140 | 1.169 | 1.130 | 1.130 | 83,600 | +0.00(+0.00%) |
Oct 03, 2019 | 1.140 | 1.140 | 1.120 | 1.130 | 27,193 | -0.02(-1.74%) |
Oct 02, 2019 | 1.120 | 1.150 | 1.100 | 1.150 | 117,392 | +0.03(+2.68%) |