Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.182 | 1.231 | 1.172 | 1.192 | 4,673,313 | +0.01(+0.83%) |
Dec 30, 2019 | 1.231 | 1.260 | 1.182 | 1.182 | 3,926,973 | -0.05(-3.97%) |
Dec 27, 2019 | 1.309 | 1.328 | 1.201 | 1.231 | 4,488,006 | -0.08(-5.97%) |
Dec 26, 2019 | 1.319 | 1.338 | 1.284 | 1.309 | 2,830,230 | +0.03(+2.29%) |
Dec 24, 2019 | 1.182 | 1.319 | 1.182 | 1.280 | 3,639,793 | +0.10(+8.26%) |
Dec 23, 2019 | 1.192 | 1.211 | 1.143 | 1.182 | 4,318,823 | +0.01(+0.83%) |
Dec 20, 2019 | 1.162 | 1.182 | 1.114 | 1.172 | 11,416,636 | +0.02(+1.69%) |
Dec 19, 2019 | 1.055 | 1.192 | 1.055 | 1.153 | 8,040,726 | +0.10(+9.26%) |
Dec 18, 2019 | 0.9182 | 1.074 | 0.9084 | 1.055 | 10,259,646 | +0.14(+15.61%) |
Dec 17, 2019 | 0.9328 | 0.9476 | 0.9113 | 0.9125 | 6,202,467 | -0.01(-0.62%) |
Dec 16, 2019 | 0.9084 | 0.9963 | 0.9084 | 0.9182 | 6,574,310 | +0.01(+0.79%) |
Dec 13, 2019 | 0.9377 | 0.9485 | 0.8791 | 0.9109 | 6,518,088 | -0.03(-2.85%) |
Dec 12, 2019 | 0.9963 | 1.001 | 0.9377 | 0.9377 | 10,817,548 | -0.07(-6.80%) |
Dec 11, 2019 | 1.006 | 1.021 | 0.9963 | 1.006 | 3,499,940 | -0.02(-1.91%) |
Dec 10, 2019 | 1.084 | 1.084 | 0.9670 | 1.026 | 9,107,856 | -0.06(-5.40%) |
Dec 09, 2019 | 1.055 | 1.114 | 1.055 | 1.084 | 4,473,357 | +0.01(+0.91%) |
Dec 06, 2019 | 1.016 | 1.084 | 1.016 | 1.074 | 6,695,409 | +0.02(+1.85%) |
Dec 05, 2019 | 1.055 | 1.065 | 1.026 | 1.055 | 4,619,315 | +0.02(+1.89%) |
Dec 04, 2019 | 1.045 | 1.084 | 1.026 | 1.035 | 7,388,429 | +0.01(+0.95%) |
Dec 03, 2019 | 0.9963 | 1.045 | 0.9865 | 1.026 | 4,261,541 | +0.01(+0.96%) |
Dec 02, 2019 | 1.045 | 1.074 | 0.9963 | 1.016 | 5,145,444 | -0.02(-1.89%) |
Nov 29, 2019 | 1.035 | 1.035 | 0.9963 | 1.035 | 2,017,898 | -0.01(-0.93%) |
Nov 27, 2019 | 1.074 | 1.084 | 1.035 | 1.045 | 2,051,171 | -0.02(-1.84%) |
Nov 26, 2019 | 1.172 | 1.182 | 1.045 | 1.065 | 3,861,973 | -0.10(-8.40%) |
Nov 25, 2019 | 1.035 | 1.192 | 1.035 | 1.162 | 4,157,455 | +0.10(+9.17%) |
Nov 22, 2019 | 1.055 | 1.094 | 1.026 | 1.065 | 2,789,020 | +0.02(+1.87%) |
Nov 21, 2019 | 0.9963 | 1.065 | 0.9768 | 1.045 | 3,915,211 | +0.07(+7.00%) |
Nov 20, 2019 | 1.065 | 1.065 | 0.9768 | 0.9768 | 6,509,866 | -0.05(-4.76%) |
Nov 19, 2019 | 1.055 | 1.065 | 1.016 | 1.026 | 2,327,412 | -0.06(-5.40%) |
Nov 18, 2019 | 1.104 | 1.123 | 1.016 | 1.084 | 3,166,819 | -0.05(-4.31%) |
Nov 15, 2019 | 1.055 | 1.143 | 1.055 | 1.133 | 3,059,097 | +0.10(+9.43%) |
Nov 14, 2019 | 1.133 | 1.162 | 1.006 | 1.035 | 3,875,538 | -0.09(-7.83%) |
Nov 13, 2019 | 1.143 | 1.148 | 1.084 | 1.123 | 3,293,509 | -0.03(-2.54%) |
Nov 12, 2019 | 1.221 | 1.250 | 1.133 | 1.153 | 4,779,551 | -0.08(-6.35%) |
Nov 11, 2019 | 1.240 | 1.309 | 1.221 | 1.231 | 3,424,940 | -0.04(-3.08%) |
Nov 08, 2019 | 1.270 | 1.319 | 1.240 | 1.270 | 2,869,080 | -0.01(-0.76%) |
Nov 07, 2019 | 1.348 | 1.377 | 1.270 | 1.280 | 2,763,846 | -0.02(-1.50%) |
Nov 06, 2019 | 1.367 | 1.436 | 1.280 | 1.299 | 3,621,081 | -0.10(-6.99%) |
Nov 05, 2019 | 1.504 | 1.514 | 1.387 | 1.397 | 3,881,171 | -0.08(-5.30%) |
Nov 04, 2019 | 1.338 | 1.504 | 1.328 | 1.475 | 6,022,018 | +0.18(+13.53%) |
Nov 01, 2019 | 1.201 | 1.319 | 1.153 | 1.299 | 7,269,655 | +0.10(+8.13%) |
Oct 31, 2019 | 1.299 | 1.319 | 1.192 | 1.201 | 5,676,497 | -0.06(-4.65%) |
Oct 30, 2019 | 1.367 | 1.407 | 1.260 | 1.260 | 4,665,328 | -0.10(-7.19%) |
Oct 29, 2019 | 1.319 | 1.411 | 1.280 | 1.358 | 5,240,315 | +0.02(+1.46%) |
Oct 28, 2019 | 1.367 | 1.407 | 1.333 | 1.338 | 3,276,322 | -0.02(-1.44%) |
Oct 25, 2019 | 1.348 | 1.372 | 1.309 | 1.358 | 3,163,319 | +0.00(+0.00%) |
Oct 24, 2019 | 1.397 | 1.426 | 1.333 | 1.358 | 3,680,367 | -0.04(-2.80%) |
Oct 23, 2019 | 1.348 | 1.416 | 1.304 | 1.397 | 4,190,326 | +0.03(+2.14%) |
Oct 22, 2019 | 1.309 | 1.387 | 1.240 | 1.367 | 3,978,206 | +0.08(+6.06%) |
Oct 21, 2019 | 1.221 | 1.319 | 1.221 | 1.289 | 3,467,607 | +0.02(+1.54%) |
Oct 18, 2019 | 1.260 | 1.299 | 1.221 | 1.270 | 2,933,887 | +0.00(+0.00%) |
Oct 17, 2019 | 1.299 | 1.328 | 1.231 | 1.270 | 2,400,321 | -0.04(-2.99%) |
Oct 16, 2019 | 1.299 | 1.397 | 1.289 | 1.309 | 4,690,831 | +0.00(+0.00%) |
Oct 15, 2019 | 1.309 | 1.397 | 1.289 | 1.309 | 3,461,144 | -0.01(-0.74%) |
Oct 14, 2019 | 1.280 | 1.338 | 1.201 | 1.319 | 2,472,315 | +0.02(+1.50%) |
Oct 11, 2019 | 1.201 | 1.319 | 1.188 | 1.299 | 6,284,663 | +0.14(+11.77%) |
Oct 10, 2019 | 1.172 | 1.192 | 1.123 | 1.162 | 3,089,848 | +0.02(+1.71%) |
Oct 09, 2019 | 1.162 | 1.182 | 1.114 | 1.143 | 2,894,232 | +0.02(+1.74%) |
Oct 08, 2019 | 1.104 | 1.182 | 1.074 | 1.123 | 3,508,556 | -0.01(-0.86%) |
Oct 07, 2019 | 1.162 | 1.240 | 1.123 | 1.133 | 4,169,448 | -0.02(-1.70%) |
Oct 04, 2019 | 1.162 | 1.201 | 1.123 | 1.153 | 2,457,720 | +0.00(+0.00%) |
Oct 03, 2019 | 1.123 | 1.192 | 1.094 | 1.153 | 4,907,365 | +0.02(+1.72%) |
Oct 02, 2019 | 1.162 | 1.192 | 1.099 | 1.133 | 3,879,013 | -0.03(-2.52%) |