Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.180 | 1.180 | 1.107 | 1.171 | 126,035 | -0.02(-1.54%) |
Jan 30, 2020 | 1.098 | 1.208 | 1.098 | 1.189 | 179,872 | +0.05(+4.84%) |
Jan 29, 2020 | 1.162 | 1.162 | 1.125 | 1.134 | 40,272 | -0.02(-1.59%) |
Jan 28, 2020 | 1.125 | 1.171 | 1.116 | 1.153 | 86,580 | +0.04(+3.28%) |
Jan 27, 2020 | 1.153 | 1.153 | 1.098 | 1.116 | 205,914 | -0.05(-3.94%) |
Jan 24, 2020 | 1.180 | 1.244 | 1.153 | 1.162 | 135,436 | -0.04(-3.05%) |
Jan 23, 2020 | 1.244 | 1.244 | 1.180 | 1.198 | 190,551 | -0.05(-3.68%) |
Jan 22, 2020 | 1.244 | 1.253 | 1.217 | 1.244 | 91,176 | +0.02(+1.49%) |
Jan 21, 2020 | 1.290 | 1.290 | 1.208 | 1.226 | 127,564 | -0.05(-3.60%) |
Jan 17, 2020 | 1.272 | 1.290 | 1.226 | 1.272 | 182,002 | +0.01(+0.72%) |
Jan 16, 2020 | 1.226 | 1.272 | 1.226 | 1.262 | 79,575 | +0.02(+1.47%) |
Jan 15, 2020 | 1.276 | 1.281 | 1.226 | 1.244 | 85,774 | -0.02(-1.45%) |
Jan 14, 2020 | 1.299 | 1.317 | 1.262 | 1.262 | 116,007 | -0.05(-3.50%) |
Jan 13, 2020 | 1.299 | 1.317 | 1.208 | 1.308 | 165,715 | +0.02(+1.42%) |
Jan 10, 2020 | 1.281 | 1.299 | 1.238 | 1.290 | 111,169 | +0.02(+1.44%) |
Jan 09, 2020 | 1.217 | 1.281 | 1.153 | 1.272 | 327,349 | +0.05(+3.73%) |
Jan 08, 2020 | 1.281 | 1.308 | 1.217 | 1.226 | 222,828 | -0.05(-4.29%) |
Jan 07, 2020 | 1.281 | 1.299 | 1.272 | 1.281 | 114,781 | -0.02(-1.41%) |
Jan 06, 2020 | 1.336 | 1.336 | 1.281 | 1.299 | 232,586 | -0.03(-2.07%) |
Jan 03, 2020 | 1.363 | 1.372 | 1.297 | 1.326 | 281,366 | -0.01(-0.69%) |
Jan 02, 2020 | 1.281 | 1.354 | 1.253 | 1.336 | 137,364 | +0.07(+5.80%) |
Dec 31, 2019 | 1.354 | 1.432 | 1.244 | 1.262 | 791,630 | -0.09(-6.76%) |
Dec 30, 2019 | 1.317 | 1.363 | 1.311 | 1.354 | 200,758 | +0.05(+3.50%) |
Dec 27, 2019 | 1.308 | 1.345 | 1.308 | 1.308 | 146,804 | -0.01(-0.69%) |
Dec 26, 2019 | 1.326 | 1.354 | 1.281 | 1.317 | 118,945 | -0.01(-0.69%) |
Dec 24, 2019 | 1.363 | 1.363 | 1.326 | 1.326 | 60,121 | -0.03(-2.03%) |
Dec 23, 2019 | 1.345 | 1.400 | 1.345 | 1.354 | 268,107 | +0.03(+2.07%) |
Dec 20, 2019 | 1.244 | 1.331 | 1.244 | 1.326 | 447,956 | +0.05(+4.32%) |
Dec 19, 2019 | 1.235 | 1.272 | 1.208 | 1.272 | 369,494 | +0.08(+6.92%) |
Dec 18, 2019 | 1.171 | 1.208 | 1.134 | 1.189 | 126,093 | +0.05(+4.00%) |
Dec 17, 2019 | 1.171 | 1.198 | 1.134 | 1.144 | 261,715 | -0.03(-2.34%) |
Dec 16, 2019 | 1.162 | 1.208 | 1.153 | 1.171 | 196,052 | +0.01(+0.79%) |
Dec 13, 2019 | 1.125 | 1.189 | 1.125 | 1.162 | 200,148 | +0.04(+3.25%) |
Dec 12, 2019 | 1.089 | 1.128 | 1.073 | 1.125 | 196,000 | +0.04(+3.36%) |
Dec 11, 2019 | 1.079 | 1.089 | 1.070 | 1.089 | 78,976 | +0.00(+0.00%) |
Dec 10, 2019 | 1.089 | 1.097 | 1.061 | 1.089 | 108,676 | +0.01(+0.85%) |
Dec 09, 2019 | 1.098 | 1.107 | 1.079 | 1.079 | 268,261 | -0.01(-0.84%) |
Dec 06, 2019 | 1.061 | 1.098 | 1.052 | 1.089 | 170,087 | +0.05(+4.39%) |
Dec 05, 2019 | 1.052 | 1.071 | 1.034 | 1.043 | 187,718 | +0.00(+0.44%) |
Dec 04, 2019 | 1.034 | 1.052 | 1.015 | 1.038 | 241,482 | +0.00(+0.44%) |
Dec 03, 2019 | 1.025 | 1.034 | 1.022 | 1.034 | 30,358 | +0.01(+0.89%) |
Dec 02, 2019 | 1.015 | 1.070 | 0.9789 | 1.025 | 178,974 | -0.01(-0.89%) |
Nov 29, 2019 | 1.043 | 1.052 | 1.025 | 1.034 | 303,993 | -0.01(-0.88%) |
Nov 27, 2019 | 1.061 | 1.070 | 1.043 | 1.043 | 84,169 | -0.02(-1.72%) |
Nov 26, 2019 | 1.052 | 1.070 | 1.033 | 1.061 | 129,757 | +0.02(+1.75%) |
Nov 25, 2019 | 1.043 | 1.061 | 1.015 | 1.043 | 217,804 | +0.00(+0.00%) |
Nov 22, 2019 | 1.052 | 1.070 | 1.034 | 1.043 | 113,246 | +0.00(+0.00%) |
Nov 21, 2019 | 1.052 | 1.070 | 1.043 | 1.043 | 113,132 | +0.00(+0.00%) |
Nov 20, 2019 | 1.015 | 1.057 | 0.9972 | 1.043 | 260,431 | +0.02(+1.79%) |
Nov 19, 2019 | 1.015 | 1.047 | 1.015 | 1.025 | 283,951 | -0.01(-0.89%) |
Nov 18, 2019 | 1.089 | 1.089 | 1.025 | 1.034 | 331,566 | -0.05(-4.24%) |
Nov 15, 2019 | 1.070 | 1.089 | 1.070 | 1.079 | 134,889 | +0.01(+0.85%) |
Nov 14, 2019 | 1.070 | 1.107 | 1.061 | 1.070 | 44,825 | +0.00(+0.00%) |
Nov 13, 2019 | 1.079 | 1.079 | 1.061 | 1.070 | 57,303 | -0.01(-0.85%) |
Nov 12, 2019 | 1.116 | 1.116 | 1.079 | 1.079 | 164,132 | -0.04(-3.28%) |
Nov 11, 2019 | 1.116 | 1.125 | 1.098 | 1.116 | 83,851 | -0.01(-0.81%) |
Nov 08, 2019 | 1.125 | 1.134 | 1.098 | 1.125 | 79,141 | -0.01(-0.81%) |
Nov 07, 2019 | 1.125 | 1.148 | 1.121 | 1.134 | 80,030 | +0.01(+0.81%) |
Nov 06, 2019 | 1.162 | 1.162 | 1.107 | 1.125 | 62,003 | -0.03(-2.38%) |
Nov 05, 2019 | 1.134 | 1.171 | 1.125 | 1.153 | 121,230 | +0.02(+1.61%) |
Nov 04, 2019 | 1.089 | 1.134 | 1.079 | 1.134 | 312,204 | +0.06(+5.98%) |