Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.250 | 1.280 | 1.170 | 1.200 | 432,200 | -0.05(-4.00%) |
Dec 30, 2019 | 1.250 | 1.290 | 1.215 | 1.250 | 57,869 | +0.01(+0.81%) |
Dec 27, 2019 | 1.280 | 1.360 | 1.220 | 1.240 | 132,300 | -0.06(-4.62%) |
Dec 26, 2019 | 1.340 | 1.360 | 1.280 | 1.300 | 106,177 | -0.05(-3.70%) |
Dec 24, 2019 | 1.280 | 1.370 | 1.280 | 1.350 | 17,500 | +0.05(+3.85%) |
Dec 23, 2019 | 1.270 | 1.330 | 1.245 | 1.300 | 304,349 | +0.01(+0.78%) |
Dec 20, 2019 | 1.220 | 1.290 | 1.220 | 1.290 | 28,500 | +0.05(+4.45%) |
Dec 19, 2019 | 1.220 | 1.290 | 1.220 | 1.235 | 30,093 | -0.01(-1.20%) |
Dec 18, 2019 | 1.220 | 1.290 | 1.220 | 1.250 | 20,560 | +0.03(+2.46%) |
Dec 17, 2019 | 1.260 | 1.300 | 1.190 | 1.220 | 424,668 | -0.03(-2.40%) |
Dec 16, 2019 | 1.310 | 1.310 | 1.240 | 1.250 | 55,068 | -0.07(-5.30%) |
Dec 13, 2019 | 1.270 | 1.320 | 1.240 | 1.320 | 26,100 | +0.05(+3.94%) |
Dec 12, 2019 | 1.250 | 1.300 | 1.240 | 1.270 | 39,352 | -0.02(-1.55%) |
Dec 11, 2019 | 1.280 | 1.310 | 1.200 | 1.290 | 190,815 | +0.02(+1.57%) |
Dec 10, 2019 | 1.270 | 1.344 | 1.225 | 1.270 | 69,895 | +0.01(+0.79%) |
Dec 09, 2019 | 1.370 | 1.410 | 1.180 | 1.260 | 49,359 | -0.09(-6.67%) |
Dec 06, 2019 | 1.340 | 1.380 | 1.310 | 1.350 | 31,200 | +0.01(+0.75%) |
Dec 05, 2019 | 1.350 | 1.390 | 1.330 | 1.340 | 55,448 | +0.00(+0.00%) |
Dec 04, 2019 | 1.380 | 1.430 | 1.320 | 1.340 | 74,941 | -0.05(-3.60%) |
Dec 03, 2019 | 1.400 | 1.410 | 1.320 | 1.390 | 182,881 | -0.01(-0.71%) |
Dec 02, 2019 | 1.410 | 1.420 | 1.400 | 1.400 | 24,378 | -0.03(-1.75%) |
Nov 29, 2019 | 1.410 | 1.427 | 1.408 | 1.425 | 8,600 | +0.02(+1.06%) |
Nov 27, 2019 | 1.340 | 1.432 | 1.340 | 1.410 | 22,400 | +0.08(+6.18%) |
Nov 26, 2019 | 1.380 | 1.380 | 1.312 | 1.328 | 34,515 | -0.03(-2.36%) |
Nov 25, 2019 | 1.351 | 1.390 | 1.351 | 1.360 | 1,617 | -0.04(-2.86%) |
Nov 22, 2019 | 1.400 | 1.450 | 1.400 | 1.400 | 21,300 | +0.00(+0.00%) |
Nov 21, 2019 | 1.310 | 1.500 | 1.310 | 1.400 | 26,476 | +0.08(+6.06%) |
Nov 20, 2019 | 1.420 | 1.540 | 1.320 | 1.320 | 16,352 | -0.11(-7.69%) |
Nov 19, 2019 | 1.350 | 1.450 | 1.350 | 1.430 | 8,998 | +0.09(+6.72%) |
Nov 18, 2019 | 1.500 | 1.500 | 1.325 | 1.340 | 11,260 | -0.15(-10.07%) |
Nov 15, 2019 | 1.560 | 1.580 | 1.490 | 1.490 | 9,800 | -0.08(-4.95%) |
Nov 14, 2019 | 1.560 | 1.580 | 1.560 | 1.568 | 2,061 | -0.02(-1.41%) |
Nov 13, 2019 | 1.570 | 1.590 | 1.560 | 1.590 | 9,310 | +0.00(+0.00%) |
Nov 12, 2019 | 1.560 | 1.600 | 1.447 | 1.590 | 16,808 | +0.03(+1.92%) |
Nov 11, 2019 | 1.594 | 1.594 | 1.500 | 1.560 | 22,993 | -0.05(-3.11%) |
Nov 08, 2019 | 1.630 | 1.670 | 1.610 | 1.610 | 44,800 | -0.05(-3.01%) |
Nov 07, 2019 | 1.610 | 1.660 | 1.599 | 1.660 | 3,514 | +0.05(+3.11%) |
Nov 06, 2019 | 1.550 | 1.610 | 1.510 | 1.610 | 13,156 | +0.03(+1.89%) |
Nov 05, 2019 | 1.520 | 1.580 | 1.520 | 1.580 | 20,002 | +0.06(+3.95%) |
Nov 04, 2019 | 1.670 | 1.730 | 1.480 | 1.520 | 180,339 | -0.13(-7.88%) |
Nov 01, 2019 | 1.650 | 1.670 | 1.645 | 1.650 | 4,600 | +0.03(+1.85%) |
Oct 31, 2019 | 1.560 | 1.650 | 1.560 | 1.620 | 93,899 | +0.02(+1.25%) |
Oct 30, 2019 | 1.340 | 1.620 | 1.340 | 1.600 | 3,239 | +0.00(+0.00%) |
Oct 29, 2019 | 1.524 | 1.620 | 1.524 | 1.600 | 4,573 | +0.02(+1.27%) |
Oct 28, 2019 | 1.550 | 1.630 | 1.464 | 1.580 | 27,600 | +0.02(+1.28%) |
Oct 25, 2019 | 1.440 | 1.560 | 1.440 | 1.560 | 11,200 | +0.02(+1.30%) |
Oct 24, 2019 | 1.430 | 1.550 | 1.360 | 1.540 | 49,800 | +0.07(+4.76%) |
Oct 23, 2019 | 1.540 | 1.630 | 1.470 | 1.470 | 54,278 | -0.14(-8.70%) |
Oct 22, 2019 | 1.610 | 1.610 | 1.610 | 1.610 | 964 | -0.04(-2.42%) |
Oct 21, 2019 | 1.680 | 1.720 | 1.650 | 1.650 | 11,111 | -0.04(-2.37%) |
Oct 18, 2019 | 1.630 | 1.690 | 1.605 | 1.690 | 10,300 | +0.06(+3.68%) |
Oct 17, 2019 | 1.450 | 1.630 | 1.450 | 1.630 | 26,520 | +0.16(+11.26%) |
Oct 16, 2019 | 1.480 | 1.520 | 1.454 | 1.465 | 1,639 | -0.02(-1.68%) |
Oct 15, 2019 | 1.460 | 1.500 | 1.410 | 1.490 | 10,742 | +0.04(+2.76%) |
Oct 14, 2019 | 1.420 | 1.450 | 1.388 | 1.450 | 29,072 | -0.01(-0.49%) |
Oct 11, 2019 | 1.420 | 1.500 | 1.390 | 1.457 | 44,400 | +0.03(+1.90%) |
Oct 10, 2019 | 1.450 | 1.550 | 1.410 | 1.430 | 10,960 | +0.00(+0.00%) |
Oct 09, 2019 | 1.410 | 1.470 | 1.400 | 1.430 | 8,192 | +0.02(+1.42%) |
Oct 08, 2019 | 1.410 | 1.410 | 1.360 | 1.410 | 290,601 | +0.01(+0.71%) |
Oct 07, 2019 | 1.460 | 1.470 | 1.400 | 1.400 | 9,063 | -0.08(-5.41%) |
Oct 04, 2019 | 1.460 | 1.510 | 1.460 | 1.480 | 53,300 | +0.03(+2.07%) |
Oct 03, 2019 | 1.550 | 1.610 | 1.450 | 1.450 | 4,617 | -0.07(-4.61%) |
Oct 02, 2019 | 1.650 | 1.670 | 1.520 | 1.520 | 6,535 | +0.00(+0.00%) |