Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.260 | 1.290 | 1.180 | 1.280 | 68,300 | +0.06(+4.92%) |
Dec 30, 2019 | 1.170 | 1.250 | 1.170 | 1.220 | 69,226 | +0.01(+0.83%) |
Dec 27, 2019 | 1.150 | 1.240 | 1.120 | 1.210 | 57,600 | +0.10(+9.01%) |
Dec 26, 2019 | 1.210 | 1.223 | 1.093 | 1.110 | 358,341 | -0.11(-9.02%) |
Dec 24, 2019 | 1.161 | 1.220 | 1.160 | 1.220 | 31,600 | +0.04(+3.39%) |
Dec 23, 2019 | 1.200 | 1.200 | 1.040 | 1.180 | 169,599 | +0.00(+0.00%) |
Dec 20, 2019 | 1.280 | 1.280 | 1.170 | 1.180 | 108,300 | -0.10(-7.81%) |
Dec 19, 2019 | 1.280 | 1.330 | 1.240 | 1.280 | 60,230 | -0.02(-1.54%) |
Dec 18, 2019 | 1.260 | 1.348 | 1.226 | 1.300 | 76,194 | +0.05(+4.00%) |
Dec 17, 2019 | 1.170 | 1.280 | 1.170 | 1.250 | 73,259 | +0.05(+4.60%) |
Dec 16, 2019 | 1.250 | 1.273 | 1.190 | 1.195 | 40,426 | -0.03(-2.85%) |
Dec 13, 2019 | 1.380 | 1.404 | 1.230 | 1.230 | 67,600 | -0.17(-12.14%) |
Dec 12, 2019 | 1.250 | 1.440 | 1.230 | 1.400 | 66,146 | +0.17(+13.82%) |
Dec 11, 2019 | 1.150 | 1.250 | 1.140 | 1.230 | 87,517 | +0.09(+7.89%) |
Dec 10, 2019 | 1.090 | 1.150 | 1.050 | 1.140 | 126,317 | +0.05(+4.59%) |
Dec 09, 2019 | 1.100 | 1.150 | 1.060 | 1.090 | 65,672 | +0.01(+0.93%) |
Dec 06, 2019 | 1.030 | 1.140 | 1.030 | 1.080 | 76,300 | +0.07(+6.93%) |
Dec 05, 2019 | 1.020 | 1.060 | 1.006 | 1.010 | 48,549 | -0.01(-0.98%) |
Dec 04, 2019 | 1.060 | 1.094 | 1.010 | 1.020 | 60,220 | +0.01(+0.99%) |
Dec 03, 2019 | 1.110 | 1.110 | 1.000 | 1.010 | 75,679 | -0.11(-9.82%) |
Dec 02, 2019 | 1.170 | 1.200 | 1.100 | 1.120 | 17,168 | -0.05(-4.27%) |
Nov 29, 2019 | 1.110 | 1.170 | 1.100 | 1.170 | 8,900 | +0.05(+4.46%) |
Nov 27, 2019 | 1.060 | 1.120 | 1.060 | 1.120 | 25,400 | +0.06(+5.66%) |
Nov 26, 2019 | 1.110 | 1.170 | 1.040 | 1.060 | 53,374 | -0.03(-2.75%) |
Nov 25, 2019 | 1.140 | 1.170 | 1.060 | 1.090 | 59,796 | -0.07(-6.03%) |
Nov 22, 2019 | 1.260 | 1.290 | 1.140 | 1.160 | 86,700 | -0.08(-6.45%) |
Nov 21, 2019 | 1.250 | 1.380 | 1.200 | 1.240 | 100,616 | +0.05(+4.20%) |
Nov 20, 2019 | 1.140 | 1.210 | 1.110 | 1.190 | 104,072 | +0.05(+4.39%) |
Nov 19, 2019 | 1.250 | 1.252 | 1.120 | 1.140 | 99,264 | -0.07(-5.79%) |
Nov 18, 2019 | 1.330 | 1.360 | 1.180 | 1.210 | 164,171 | -0.14(-10.37%) |
Nov 15, 2019 | 1.380 | 1.510 | 1.330 | 1.350 | 95,700 | -0.04(-2.88%) |
Nov 14, 2019 | 1.494 | 1.494 | 1.380 | 1.390 | 33,539 | -0.10(-6.71%) |
Nov 13, 2019 | 1.640 | 1.640 | 1.450 | 1.490 | 53,144 | -0.12(-7.45%) |
Nov 12, 2019 | 1.660 | 1.685 | 1.600 | 1.610 | 25,907 | -0.05(-3.01%) |
Nov 11, 2019 | 1.700 | 1.730 | 1.660 | 1.660 | 23,723 | -0.11(-6.21%) |
Nov 08, 2019 | 1.700 | 1.773 | 1.695 | 1.770 | 23,200 | +0.10(+5.99%) |
Nov 07, 2019 | 1.690 | 1.690 | 1.520 | 1.670 | 42,481 | -0.01(-0.60%) |
Nov 06, 2019 | 1.790 | 1.820 | 1.590 | 1.680 | 69,382 | -0.11(-6.15%) |
Nov 05, 2019 | 1.740 | 1.790 | 1.663 | 1.790 | 36,107 | +0.08(+4.68%) |
Nov 04, 2019 | 1.640 | 1.730 | 1.590 | 1.710 | 35,845 | +0.08(+4.91%) |
Nov 01, 2019 | 1.550 | 1.640 | 1.550 | 1.630 | 26,100 | +0.09(+5.84%) |
Oct 31, 2019 | 1.590 | 1.590 | 1.510 | 1.540 | 7,296 | -0.05(-3.14%) |
Oct 30, 2019 | 1.610 | 1.610 | 1.560 | 1.590 | 5,440 | -0.01(-0.63%) |
Oct 29, 2019 | 1.620 | 1.630 | 1.590 | 1.600 | 17,001 | -0.04(-2.44%) |
Oct 28, 2019 | 1.510 | 1.760 | 1.450 | 1.640 | 61,691 | +0.16(+10.81%) |
Oct 25, 2019 | 1.430 | 1.520 | 1.430 | 1.480 | 28,000 | +0.01(+0.68%) |
Oct 24, 2019 | 1.488 | 1.488 | 1.440 | 1.470 | 11,014 | +0.00(+0.00%) |
Oct 23, 2019 | 1.450 | 1.510 | 1.400 | 1.470 | 30,024 | +0.03(+2.08%) |
Oct 22, 2019 | 1.420 | 1.500 | 1.380 | 1.440 | 34,513 | +0.01(+0.70%) |
Oct 21, 2019 | 1.430 | 1.430 | 1.380 | 1.430 | 40,291 | +0.00(+0.00%) |
Oct 18, 2019 | 1.470 | 1.501 | 1.400 | 1.430 | 57,300 | -0.05(-3.38%) |
Oct 17, 2019 | 1.498 | 1.498 | 1.380 | 1.480 | 26,065 | +0.03(+2.07%) |
Oct 16, 2019 | 1.450 | 1.480 | 1.420 | 1.450 | 31,755 | -0.03(-2.03%) |
Oct 15, 2019 | 1.480 | 1.570 | 1.437 | 1.480 | 74,856 | +0.04(+2.78%) |
Oct 14, 2019 | 1.510 | 1.510 | 1.390 | 1.440 | 24,878 | -0.03(-2.04%) |
Oct 11, 2019 | 1.510 | 1.542 | 1.435 | 1.470 | 61,500 | -0.01(-0.68%) |
Oct 10, 2019 | 1.510 | 1.530 | 1.450 | 1.480 | 16,013 | -0.02(-1.33%) |
Oct 09, 2019 | 1.640 | 1.640 | 1.500 | 1.500 | 24,331 | -0.08(-5.06%) |
Oct 08, 2019 | 1.660 | 1.660 | 1.565 | 1.580 | 47,740 | -0.12(-7.06%) |
Oct 07, 2019 | 1.720 | 1.720 | 1.640 | 1.700 | 14,411 | +0.04(+2.41%) |
Oct 04, 2019 | 1.660 | 1.690 | 1.630 | 1.660 | 14,500 | -0.01(-0.60%) |
Oct 03, 2019 | 1.690 | 1.700 | 1.640 | 1.670 | 22,156 | -0.04(-2.34%) |
Oct 02, 2019 | 1.800 | 1.800 | 1.609 | 1.710 | 38,539 | -0.07(-3.93%) |