Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.150 | 1.220 | 1.150 | 1.190 | 313,100 | +0.03(+2.59%) |
Dec 30, 2019 | 1.170 | 1.200 | 1.140 | 1.160 | 308,088 | -0.02(-1.69%) |
Dec 27, 2019 | 1.210 | 1.240 | 1.150 | 1.180 | 186,700 | -0.03(-2.48%) |
Dec 26, 2019 | 1.200 | 1.220 | 1.190 | 1.210 | 162,298 | +0.01(+0.83%) |
Dec 24, 2019 | 1.220 | 1.260 | 1.190 | 1.200 | 72,100 | -0.02(-1.64%) |
Dec 23, 2019 | 1.280 | 1.280 | 1.200 | 1.220 | 307,209 | -0.12(-8.96%) |
Dec 20, 2019 | 1.150 | 1.340 | 1.118 | 1.340 | 954,300 | +0.19(+16.52%) |
Dec 19, 2019 | 1.110 | 1.220 | 1.100 | 1.150 | 468,121 | +0.03(+2.68%) |
Dec 18, 2019 | 1.130 | 1.140 | 1.090 | 1.120 | 323,323 | -0.01(-0.88%) |
Dec 17, 2019 | 1.150 | 1.150 | 1.100 | 1.130 | 392,151 | +0.00(+0.00%) |
Dec 16, 2019 | 1.190 | 1.190 | 1.130 | 1.130 | 265,498 | -0.05(-4.24%) |
Dec 13, 2019 | 1.210 | 1.220 | 1.170 | 1.180 | 207,300 | +0.01(+0.85%) |
Dec 12, 2019 | 1.150 | 1.250 | 1.150 | 1.170 | 385,430 | +0.00(+0.00%) |
Dec 11, 2019 | 1.220 | 1.220 | 1.150 | 1.170 | 164,235 | -0.03(-2.50%) |
Dec 10, 2019 | 1.200 | 1.230 | 1.180 | 1.200 | 121,097 | -0.01(-0.83%) |
Dec 09, 2019 | 1.280 | 1.280 | 1.200 | 1.210 | 104,946 | -0.08(-6.20%) |
Dec 06, 2019 | 1.230 | 1.300 | 1.143 | 1.290 | 356,700 | +0.07(+5.74%) |
Dec 05, 2019 | 1.280 | 1.280 | 1.200 | 1.220 | 142,070 | -0.04(-3.17%) |
Dec 04, 2019 | 1.200 | 1.300 | 1.200 | 1.260 | 212,815 | +0.05(+4.13%) |
Dec 03, 2019 | 1.240 | 1.250 | 1.210 | 1.210 | 137,712 | -0.05(-3.97%) |
Dec 02, 2019 | 1.260 | 1.290 | 1.240 | 1.260 | 219,866 | -0.02(-1.56%) |
Nov 29, 2019 | 1.290 | 1.300 | 1.270 | 1.280 | 101,600 | -0.03(-2.29%) |
Nov 27, 2019 | 1.280 | 1.390 | 1.270 | 1.310 | 377,200 | +0.02(+1.55%) |
Nov 26, 2019 | 1.320 | 1.359 | 1.280 | 1.290 | 113,549 | -0.02(-1.53%) |
Nov 25, 2019 | 1.270 | 1.550 | 1.270 | 1.310 | 1,303,516 | +0.01(+0.77%) |
Nov 22, 2019 | 1.230 | 1.320 | 1.210 | 1.300 | 244,200 | +0.04(+3.17%) |
Nov 21, 2019 | 1.310 | 1.310 | 1.250 | 1.260 | 120,360 | -0.03(-2.33%) |
Nov 20, 2019 | 1.260 | 1.370 | 1.250 | 1.290 | 227,111 | -0.03(-2.27%) |
Nov 19, 2019 | 1.160 | 1.340 | 1.140 | 1.320 | 444,993 | +0.13(+10.92%) |
Nov 18, 2019 | 1.280 | 1.310 | 1.150 | 1.190 | 395,679 | -0.14(-10.53%) |
Nov 15, 2019 | 1.330 | 1.370 | 1.280 | 1.330 | 380,700 | +0.07(+5.56%) |
Nov 14, 2019 | 1.300 | 1.310 | 1.250 | 1.260 | 426,876 | -0.04(-3.08%) |
Nov 13, 2019 | 1.360 | 1.390 | 1.280 | 1.300 | 762,403 | -0.02(-1.52%) |
Nov 12, 2019 | 1.400 | 1.420 | 1.320 | 1.320 | 200,273 | -0.07(-5.04%) |
Nov 11, 2019 | 1.470 | 1.500 | 1.390 | 1.390 | 168,154 | -0.06(-4.14%) |
Nov 08, 2019 | 1.500 | 1.548 | 1.449 | 1.450 | 68,200 | -0.03(-2.03%) |
Nov 07, 2019 | 1.520 | 1.550 | 1.460 | 1.480 | 93,632 | -0.03(-1.99%) |
Nov 06, 2019 | 1.540 | 1.560 | 1.470 | 1.510 | 175,627 | -0.05(-3.21%) |
Nov 05, 2019 | 1.660 | 1.660 | 1.540 | 1.560 | 183,666 | -0.08(-4.88%) |
Nov 04, 2019 | 1.650 | 1.680 | 1.620 | 1.640 | 95,755 | -0.02(-1.20%) |
Nov 01, 2019 | 1.660 | 1.680 | 1.600 | 1.660 | 144,000 | +0.01(+0.61%) |
Oct 31, 2019 | 1.610 | 1.660 | 1.490 | 1.650 | 143,097 | +0.02(+1.23%) |
Oct 30, 2019 | 1.610 | 1.650 | 1.560 | 1.630 | 118,237 | +0.02(+1.24%) |
Oct 29, 2019 | 1.570 | 1.620 | 1.534 | 1.610 | 152,437 | +0.06(+3.87%) |
Oct 28, 2019 | 1.600 | 1.640 | 1.500 | 1.550 | 174,082 | -0.06(-3.73%) |
Oct 25, 2019 | 1.610 | 1.740 | 1.585 | 1.610 | 402,000 | -0.02(-1.23%) |
Oct 24, 2019 | 1.600 | 1.650 | 1.590 | 1.630 | 92,910 | +0.02(+1.24%) |
Oct 23, 2019 | 1.570 | 1.630 | 1.540 | 1.610 | 173,431 | +0.06(+3.87%) |
Oct 22, 2019 | 1.690 | 1.720 | 1.500 | 1.550 | 411,667 | -0.15(-8.82%) |
Oct 21, 2019 | 1.650 | 1.780 | 1.595 | 1.700 | 301,223 | +0.02(+1.19%) |
Oct 18, 2019 | 1.620 | 1.810 | 1.620 | 1.680 | 486,800 | +0.04(+2.44%) |
Oct 17, 2019 | 1.570 | 1.650 | 1.550 | 1.640 | 311,202 | +0.05(+3.14%) |
Oct 16, 2019 | 1.580 | 1.620 | 1.512 | 1.590 | 145,669 | +0.01(+0.63%) |
Oct 15, 2019 | 1.460 | 1.659 | 1.400 | 1.580 | 903,289 | +0.11(+7.48%) |
Oct 14, 2019 | 1.430 | 1.490 | 1.400 | 1.470 | 221,784 | +0.04(+2.80%) |
Oct 11, 2019 | 1.470 | 1.490 | 1.425 | 1.430 | 164,000 | -0.03(-2.05%) |
Oct 10, 2019 | 1.500 | 1.500 | 1.400 | 1.460 | 204,177 | -0.03(-2.01%) |
Oct 09, 2019 | 1.430 | 1.500 | 1.410 | 1.490 | 174,620 | +0.06(+4.20%) |
Oct 08, 2019 | 1.450 | 1.470 | 1.390 | 1.430 | 208,131 | -0.02(-1.38%) |
Oct 07, 2019 | 1.440 | 1.500 | 1.440 | 1.450 | 163,354 | -0.02(-1.36%) |
Oct 04, 2019 | 1.490 | 1.530 | 1.440 | 1.470 | 274,000 | -0.06(-3.92%) |
Oct 03, 2019 | 1.430 | 1.530 | 1.400 | 1.530 | 214,853 | +0.10(+6.99%) |
Oct 02, 2019 | 1.390 | 1.480 | 1.280 | 1.430 | 416,954 | +0.04(+2.88%) |