Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.350 | 1.370 | 1.310 | 1.350 | 2,596,700 | -0.03(-2.17%) |
Jan 30, 2020 | 1.420 | 1.440 | 1.340 | 1.380 | 2,461,189 | -0.06(-4.17%) |
Jan 29, 2020 | 1.470 | 1.520 | 1.410 | 1.440 | 2,176,970 | -0.05(-3.36%) |
Jan 28, 2020 | 1.530 | 1.560 | 1.430 | 1.490 | 2,083,666 | -0.03(-1.97%) |
Jan 27, 2020 | 1.450 | 1.550 | 1.410 | 1.520 | 2,457,558 | +0.05(+3.40%) |
Jan 24, 2020 | 1.570 | 1.580 | 1.470 | 1.470 | 3,420,700 | -0.04(-2.65%) |
Jan 23, 2020 | 1.590 | 1.590 | 1.460 | 1.510 | 2,543,136 | -0.07(-4.43%) |
Jan 22, 2020 | 1.560 | 1.620 | 1.520 | 1.580 | 2,818,384 | +0.02(+1.28%) |
Jan 21, 2020 | 1.490 | 1.670 | 1.490 | 1.560 | 6,659,830 | +0.07(+4.70%) |
Jan 17, 2020 | 1.460 | 1.580 | 1.450 | 1.490 | 5,808,600 | +0.02(+1.36%) |
Jan 16, 2020 | 1.380 | 1.470 | 1.380 | 1.470 | 3,173,838 | +0.07(+5.00%) |
Jan 15, 2020 | 1.320 | 1.400 | 1.300 | 1.400 | 3,310,606 | +0.07(+5.26%) |
Jan 14, 2020 | 1.300 | 1.420 | 1.280 | 1.330 | 5,159,631 | +0.03(+2.31%) |
Jan 13, 2020 | 1.470 | 1.480 | 1.260 | 1.300 | 7,777,648 | -0.16(-10.96%) |
Jan 10, 2020 | 1.560 | 1.590 | 1.370 | 1.460 | 18,526,700 | -0.25(-14.62%) |
Jan 09, 2020 | 1.660 | 1.940 | 1.650 | 1.710 | 3,469,215 | +0.07(+4.27%) |
Jan 08, 2020 | 1.750 | 1.760 | 1.620 | 1.640 | 2,364,068 | -0.14(-7.87%) |
Jan 07, 2020 | 1.900 | 1.950 | 1.720 | 1.780 | 3,506,162 | -0.08(-4.30%) |
Jan 06, 2020 | 2.160 | 2.180 | 2.000 | 1.860 | 2,500,886 | -0.36(-16.22%) |
Jan 03, 2020 | 2.180 | 2.300 | 2.160 | 2.220 | 1,511,900 | -0.09(-3.90%) |
Jan 02, 2020 | 2.390 | 2.390 | 2.120 | 2.310 | 2,444,120 | +0.04(+1.76%) |
Dec 31, 2019 | 2.190 | 2.490 | 2.180 | 2.270 | 4,326,600 | +0.06(+2.71%) |
Dec 30, 2019 | 2.000 | 2.400 | 1.960 | 2.210 | 5,462,285 | +0.23(+11.62%) |
Dec 27, 2019 | 1.970 | 2.000 | 1.870 | 1.980 | 1,760,200 | +0.03(+1.54%) |
Dec 26, 2019 | 1.770 | 1.990 | 1.760 | 1.950 | 3,614,089 | +0.17(+9.55%) |
Dec 24, 2019 | 1.750 | 1.790 | 1.720 | 1.780 | 587,400 | +0.03(+1.71%) |
Dec 23, 2019 | 1.710 | 1.780 | 1.670 | 1.750 | 1,664,714 | +0.04(+2.34%) |
Dec 20, 2019 | 1.750 | 1.800 | 1.630 | 1.710 | 2,564,800 | -0.03(-1.72%) |
Dec 19, 2019 | 1.660 | 1.800 | 1.620 | 1.740 | 2,061,545 | +0.08(+4.82%) |
Dec 18, 2019 | 1.620 | 1.700 | 1.590 | 1.660 | 1,663,223 | +0.05(+3.11%) |
Dec 17, 2019 | 1.630 | 1.660 | 1.560 | 1.610 | 1,948,230 | +0.00(+0.00%) |
Dec 16, 2019 | 1.890 | 1.900 | 1.530 | 1.610 | 6,711,430 | -0.25(-13.44%) |
Dec 13, 2019 | 1.610 | 1.880 | 1.520 | 1.860 | 4,743,100 | +0.28(+17.72%) |
Dec 12, 2019 | 1.730 | 1.760 | 1.520 | 1.580 | 2,969,718 | -0.06(-3.66%) |
Dec 11, 2019 | 1.700 | 1.720 | 1.490 | 1.640 | 4,717,005 | -0.09(-5.20%) |
Dec 10, 2019 | 1.800 | 1.840 | 1.680 | 1.730 | 3,019,556 | -0.10(-5.46%) |
Dec 09, 2019 | 2.000 | 2.180 | 1.550 | 1.830 | 7,597,685 | -0.09(-4.69%) |
Dec 06, 2019 | 1.600 | 1.950 | 1.580 | 1.920 | 7,732,600 | +0.37(+23.87%) |
Dec 05, 2019 | 1.500 | 1.600 | 1.450 | 1.550 | 3,042,155 | +0.14(+9.93%) |
Dec 04, 2019 | 1.400 | 1.520 | 1.370 | 1.410 | 5,112,409 | +0.05(+3.68%) |
Dec 03, 2019 | 1.250 | 1.400 | 1.250 | 1.360 | 4,172,953 | +0.08(+6.25%) |
Dec 02, 2019 | 1.250 | 1.300 | 1.220 | 1.280 | 2,187,892 | +0.05(+4.07%) |
Nov 29, 2019 | 1.190 | 1.240 | 1.150 | 1.230 | 1,174,900 | +0.05(+4.24%) |
Nov 27, 2019 | 1.200 | 1.200 | 1.140 | 1.180 | 1,529,400 | -0.01(-0.84%) |
Nov 26, 2019 | 1.150 | 1.200 | 1.100 | 1.190 | 2,261,398 | +0.06(+5.31%) |
Nov 25, 2019 | 1.170 | 1.320 | 1.120 | 1.130 | 3,188,291 | -0.02(-1.74%) |
Nov 22, 2019 | 1.190 | 1.240 | 1.120 | 1.150 | 1,278,900 | -0.02(-1.71%) |
Nov 21, 2019 | 1.200 | 1.250 | 1.120 | 1.170 | 1,231,237 | -0.06(-4.88%) |
Nov 20, 2019 | 1.300 | 1.300 | 1.100 | 1.230 | 3,469,352 | -0.04(-3.15%) |
Nov 19, 2019 | 1.250 | 1.400 | 1.120 | 1.270 | 4,682,232 | +0.03(+2.42%) |
Nov 18, 2019 | 1.150 | 1.410 | 1.120 | 1.240 | 11,576,218 | +0.20(+19.23%) |
Nov 15, 2019 | 1.100 | 1.100 | 0.9802 | 1.040 | 4,467,400 | +0.14(+15.56%) |
Nov 14, 2019 | 0.9300 | 1.020 | 0.8800 | 0.9000 | 3,217,084 | -0.00(-0.14%) |
Nov 13, 2019 | 0.9500 | 0.9699 | 0.8823 | 0.9013 | 679,398 | -0.04(-4.12%) |
Nov 12, 2019 | 0.9500 | 0.9800 | 0.9100 | 0.9400 | 1,199,043 | +0.04(+4.44%) |
Nov 11, 2019 | 0.9100 | 0.9200 | 0.9000 | 0.9000 | 411,917 | -0.01(-1.10%) |
Nov 08, 2019 | 0.9089 | 0.9200 | 0.8812 | 0.9100 | 347,200 | -0.01(-0.55%) |
Nov 07, 2019 | 0.9180 | 0.9200 | 0.8800 | 0.9150 | 436,615 | +0.00(+0.09%) |
Nov 06, 2019 | 0.9000 | 0.9180 | 0.8800 | 0.9142 | 511,080 | +0.00(+0.46%) |
Nov 05, 2019 | 0.9200 | 0.9200 | 0.8500 | 0.9100 | 513,373 | +0.01(+0.60%) |
Nov 04, 2019 | 0.9500 | 0.9500 | 0.8950 | 0.9046 | 488,949 | -0.01(-0.81%) |