Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.096 | 1.126 | 1.077 | 1.096 | 1,871,280 | -0.03(-2.63%) |
Jan 30, 2020 | 1.106 | 1.146 | 1.077 | 1.126 | 1,917,677 | +0.00(+0.00%) |
Jan 29, 2020 | 1.146 | 1.156 | 1.116 | 1.126 | 1,026,340 | +0.01(+0.89%) |
Jan 28, 2020 | 1.116 | 1.156 | 1.106 | 1.116 | 1,809,328 | +0.01(+0.89%) |
Jan 27, 2020 | 1.096 | 1.126 | 1.087 | 1.106 | 2,805,081 | -0.05(-4.27%) |
Jan 24, 2020 | 1.215 | 1.215 | 1.126 | 1.156 | 2,295,669 | -0.06(-4.88%) |
Jan 23, 2020 | 1.274 | 1.274 | 1.205 | 1.215 | 2,403,849 | -0.06(-4.65%) |
Jan 22, 2020 | 1.324 | 1.324 | 1.274 | 1.274 | 3,364,848 | -0.05(-3.73%) |
Jan 21, 2020 | 1.363 | 1.363 | 1.294 | 1.324 | 2,677,351 | -0.01(-0.74%) |
Jan 17, 2020 | 1.343 | 1.353 | 1.317 | 1.333 | 1,627,904 | +0.01(+0.75%) |
Jan 16, 2020 | 1.304 | 1.343 | 1.294 | 1.324 | 1,238,847 | +0.03(+2.29%) |
Jan 15, 2020 | 1.324 | 1.353 | 1.294 | 1.294 | 1,877,804 | -0.06(-4.38%) |
Jan 14, 2020 | 1.343 | 1.363 | 1.324 | 1.353 | 1,475,064 | +0.01(+0.74%) |
Jan 13, 2020 | 1.413 | 1.422 | 1.343 | 1.343 | 2,606,233 | -0.07(-4.90%) |
Jan 10, 2020 | 1.432 | 1.442 | 1.393 | 1.413 | 1,249,173 | -0.02(-1.38%) |
Jan 09, 2020 | 1.432 | 1.462 | 1.333 | 1.432 | 3,822,839 | -0.01(-0.69%) |
Jan 08, 2020 | 1.571 | 1.571 | 1.413 | 1.442 | 3,463,309 | -0.13(-8.18%) |
Jan 07, 2020 | 1.580 | 1.580 | 1.536 | 1.571 | 1,641,326 | -0.02(-1.24%) |
Jan 06, 2020 | 1.521 | 1.600 | 1.511 | 1.590 | 2,509,660 | +0.10(+6.62%) |
Jan 03, 2020 | 1.501 | 1.521 | 1.452 | 1.492 | 2,501,384 | +0.06(+4.14%) |
Jan 02, 2020 | 1.442 | 1.472 | 1.422 | 1.432 | 1,589,416 | +0.00(+0.00%) |
Dec 31, 2019 | 1.432 | 1.462 | 1.403 | 1.432 | 2,226,422 | -0.01(-0.69%) |
Dec 30, 2019 | 1.452 | 1.472 | 1.422 | 1.442 | 2,495,057 | +0.03(+2.10%) |
Dec 27, 2019 | 1.462 | 1.472 | 1.403 | 1.413 | 1,493,865 | -0.04(-2.72%) |
Dec 26, 2019 | 1.442 | 1.472 | 1.422 | 1.452 | 1,159,395 | +0.04(+2.80%) |
Dec 24, 2019 | 1.403 | 1.472 | 1.403 | 1.413 | 1,228,926 | +0.02(+1.42%) |
Dec 23, 2019 | 1.294 | 1.413 | 1.274 | 1.393 | 4,148,789 | +0.11(+8.46%) |
Dec 20, 2019 | 1.324 | 1.324 | 1.279 | 1.284 | 2,965,155 | -0.02(-1.52%) |
Dec 19, 2019 | 1.254 | 1.324 | 1.254 | 1.304 | 1,808,259 | +0.03(+2.33%) |
Dec 18, 2019 | 1.284 | 1.314 | 1.264 | 1.274 | 1,366,379 | -0.02(-1.53%) |
Dec 17, 2019 | 1.264 | 1.324 | 1.264 | 1.294 | 2,032,775 | +0.03(+2.34%) |
Dec 16, 2019 | 1.215 | 1.274 | 1.205 | 1.264 | 1,239,586 | +0.06(+4.92%) |
Dec 13, 2019 | 1.215 | 1.264 | 1.195 | 1.205 | 1,978,288 | -0.02(-1.61%) |
Dec 12, 2019 | 1.185 | 1.225 | 1.175 | 1.225 | 1,761,102 | +0.05(+4.20%) |
Dec 11, 2019 | 1.185 | 1.195 | 1.136 | 1.175 | 1,680,538 | +0.00(+0.00%) |
Dec 10, 2019 | 1.136 | 1.195 | 1.136 | 1.175 | 2,115,378 | +0.03(+2.59%) |
Dec 09, 2019 | 1.106 | 1.146 | 1.087 | 1.146 | 996,483 | +0.03(+2.66%) |
Dec 06, 2019 | 1.077 | 1.136 | 1.067 | 1.116 | 2,123,970 | +0.03(+2.73%) |
Dec 05, 2019 | 1.067 | 1.096 | 1.057 | 1.087 | 1,318,934 | +0.01(+0.92%) |
Dec 04, 2019 | 1.017 | 1.096 | 1.017 | 1.077 | 1,298,908 | +0.07(+6.86%) |
Dec 03, 2019 | 1.017 | 1.027 | 0.9878 | 1.008 | 1,237,893 | -0.02(-1.92%) |
Dec 02, 2019 | 1.077 | 1.087 | 1.022 | 1.027 | 1,553,048 | -0.04(-3.70%) |
Nov 29, 2019 | 1.087 | 1.087 | 1.057 | 1.067 | 699,654 | -0.03(-2.70%) |
Nov 27, 2019 | 1.077 | 1.106 | 1.057 | 1.096 | 1,785,126 | +0.01(+0.91%) |
Nov 26, 2019 | 1.096 | 1.116 | 1.067 | 1.087 | 1,810,655 | +0.00(+0.00%) |
Nov 25, 2019 | 1.116 | 1.136 | 1.087 | 1.087 | 1,708,484 | -0.04(-3.51%) |
Nov 22, 2019 | 1.146 | 1.156 | 1.106 | 1.126 | 1,604,619 | -0.02(-1.72%) |
Nov 21, 2019 | 1.106 | 1.166 | 1.101 | 1.146 | 1,741,479 | +0.05(+4.50%) |
Nov 20, 2019 | 1.096 | 1.136 | 1.077 | 1.096 | 1,400,324 | +0.00(+0.00%) |
Nov 19, 2019 | 1.146 | 1.146 | 1.077 | 1.096 | 2,873,824 | -0.05(-4.31%) |
Nov 18, 2019 | 1.225 | 1.225 | 1.146 | 1.146 | 1,544,051 | -0.09(-7.20%) |
Nov 15, 2019 | 1.205 | 1.245 | 1.189 | 1.235 | 1,518,567 | +0.03(+2.46%) |
Nov 14, 2019 | 1.235 | 1.245 | 1.200 | 1.205 | 1,088,301 | -0.01(-0.81%) |
Nov 13, 2019 | 1.235 | 1.254 | 1.215 | 1.215 | 880,666 | -0.02(-1.60%) |
Nov 12, 2019 | 1.245 | 1.284 | 1.225 | 1.235 | 1,232,550 | -0.01(-0.79%) |
Nov 11, 2019 | 1.235 | 1.264 | 1.215 | 1.245 | 802,211 | +0.00(+0.00%) |
Nov 08, 2019 | 1.294 | 1.294 | 1.245 | 1.245 | 898,992 | -0.05(-3.82%) |
Nov 07, 2019 | 1.304 | 1.333 | 1.284 | 1.294 | 1,521,137 | +0.02(+1.55%) |
Nov 06, 2019 | 1.264 | 1.314 | 1.235 | 1.274 | 1,750,387 | +0.01(+0.78%) |
Nov 05, 2019 | 1.235 | 1.274 | 1.225 | 1.264 | 4,818,262 | +0.05(+4.07%) |
Nov 04, 2019 | 1.225 | 1.264 | 1.195 | 1.215 | 2,958,743 | +0.03(+2.50%) |