Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.270 | 1.280 | 1.240 | 1.250 | 2,360,000 | -0.02(-1.57%) |
Jan 30, 2020 | 1.270 | 1.300 | 1.240 | 1.270 | 4,391,392 | +0.00(+0.00%) |
Jan 29, 2020 | 1.340 | 1.340 | 1.270 | 1.270 | 2,940,780 | -0.05(-3.79%) |
Jan 28, 2020 | 1.300 | 1.340 | 1.250 | 1.320 | 7,713,928 | -0.01(-0.75%) |
Jan 27, 2020 | 1.370 | 1.400 | 1.330 | 1.330 | 4,252,946 | -0.08(-5.67%) |
Jan 24, 2020 | 1.510 | 1.510 | 1.380 | 1.410 | 6,021,900 | -0.09(-6.00%) |
Jan 23, 2020 | 1.440 | 1.510 | 1.400 | 1.500 | 7,308,487 | +0.07(+4.90%) |
Jan 22, 2020 | 1.540 | 1.540 | 1.410 | 1.430 | 9,243,978 | -0.06(-4.03%) |
Jan 21, 2020 | 1.610 | 1.610 | 1.490 | 1.490 | 6,961,330 | -0.13(-8.02%) |
Jan 17, 2020 | 1.670 | 1.750 | 1.570 | 1.620 | 10,711,400 | -0.16(-8.99%) |
Jan 16, 2020 | 1.930 | 2.040 | 1.740 | 1.780 | 11,471,264 | -0.07(-3.78%) |
Jan 15, 2020 | 1.650 | 1.970 | 1.620 | 1.850 | 14,046,897 | +0.26(+16.35%) |
Jan 14, 2020 | 1.510 | 1.640 | 1.450 | 1.590 | 9,857,657 | +0.06(+3.92%) |
Jan 13, 2020 | 1.350 | 1.530 | 1.340 | 1.530 | 8,255,608 | +0.19(+14.18%) |
Jan 10, 2020 | 1.490 | 1.490 | 1.340 | 1.340 | 5,303,000 | -0.13(-8.84%) |
Jan 09, 2020 | 1.370 | 1.550 | 1.330 | 1.470 | 8,715,511 | +0.08(+5.76%) |
Jan 08, 2020 | 1.350 | 1.420 | 1.250 | 1.390 | 9,812,257 | +0.02(+1.46%) |
Jan 07, 2020 | 1.480 | 1.490 | 1.370 | 1.370 | 6,378,245 | -0.10(-6.80%) |
Jan 06, 2020 | 1.560 | 1.570 | 1.470 | 1.470 | 6,460,993 | -0.10(-6.37%) |
Jan 03, 2020 | 1.650 | 1.680 | 1.560 | 1.570 | 6,501,100 | -0.07(-4.27%) |
Jan 02, 2020 | 1.650 | 1.680 | 1.560 | 1.640 | 10,229,270 | +0.05(+3.14%) |
Dec 31, 2019 | 1.530 | 1.660 | 1.500 | 1.590 | 10,934,000 | +0.06(+3.92%) |
Dec 30, 2019 | 1.600 | 1.610 | 1.530 | 1.530 | 5,486,125 | -0.07(-4.38%) |
Dec 27, 2019 | 1.590 | 1.670 | 1.550 | 1.600 | 8,857,400 | +0.07(+4.58%) |
Dec 26, 2019 | 1.630 | 1.650 | 1.480 | 1.530 | 16,601,384 | -0.43(-21.94%) |
Dec 24, 2019 | 1.910 | 1.960 | 1.880 | 1.960 | 1,532,200 | +0.05(+2.62%) |
Dec 23, 2019 | 1.990 | 2.030 | 1.910 | 1.910 | 2,948,006 | -0.11(-5.45%) |
Dec 20, 2019 | 2.010 | 2.040 | 1.970 | 2.020 | 2,412,600 | +0.00(+0.00%) |
Dec 19, 2019 | 1.930 | 2.090 | 1.900 | 2.020 | 4,005,687 | +0.09(+4.66%) |
Dec 18, 2019 | 2.090 | 2.110 | 1.920 | 1.930 | 4,371,150 | -0.16(-7.66%) |
Dec 17, 2019 | 2.130 | 2.230 | 2.080 | 2.090 | 3,980,524 | -0.08(-3.69%) |
Dec 16, 2019 | 2.080 | 2.240 | 2.080 | 2.170 | 4,533,980 | -0.07(-3.13%) |
Dec 13, 2019 | 2.220 | 2.300 | 2.180 | 2.240 | 4,588,100 | +0.01(+0.45%) |
Dec 12, 2019 | 2.170 | 2.240 | 2.140 | 2.230 | 3,839,116 | +0.04(+1.83%) |
Dec 11, 2019 | 2.190 | 2.240 | 2.120 | 2.190 | 2,977,620 | +0.00(+0.00%) |
Dec 10, 2019 | 2.250 | 2.300 | 2.160 | 2.190 | 3,339,405 | -0.10(-4.37%) |
Dec 09, 2019 | 2.110 | 2.290 | 2.100 | 2.290 | 4,381,658 | +0.20(+9.57%) |
Dec 06, 2019 | 2.060 | 2.120 | 2.030 | 2.090 | 3,933,400 | +0.03(+1.46%) |
Dec 05, 2019 | 2.150 | 2.160 | 2.000 | 2.060 | 5,473,748 | -0.07(-3.29%) |
Dec 04, 2019 | 2.190 | 2.190 | 2.090 | 2.130 | 2,717,230 | -0.03(-1.39%) |
Dec 03, 2019 | 2.110 | 2.210 | 2.060 | 2.160 | 4,100,277 | +0.03(+1.41%) |
Dec 02, 2019 | 2.140 | 2.220 | 2.090 | 2.130 | 3,304,611 | -0.03(-1.39%) |
Nov 29, 2019 | 2.150 | 2.170 | 2.080 | 2.160 | 2,385,200 | +0.06(+2.86%) |
Nov 27, 2019 | 2.050 | 2.120 | 2.020 | 2.100 | 5,043,200 | +0.07(+3.45%) |
Nov 26, 2019 | 2.130 | 2.160 | 1.990 | 2.030 | 7,318,471 | -0.16(-7.31%) |
Nov 25, 2019 | 2.190 | 2.390 | 2.180 | 2.190 | 6,260,162 | +0.04(+1.86%) |
Nov 22, 2019 | 2.540 | 2.540 | 2.080 | 2.150 | 11,657,900 | -0.39(-15.35%) |
Nov 21, 2019 | 2.020 | 2.700 | 1.950 | 2.540 | 22,945,740 | +0.64(+33.68%) |
Nov 20, 2019 | 1.850 | 2.090 | 1.850 | 1.900 | 8,581,995 | +0.08(+4.40%) |
Nov 19, 2019 | 1.590 | 1.850 | 1.560 | 1.820 | 4,873,387 | +0.23(+14.47%) |
Nov 18, 2019 | 1.730 | 1.790 | 1.590 | 1.590 | 6,376,307 | -0.20(-11.17%) |
Nov 15, 2019 | 1.790 | 1.880 | 1.760 | 1.790 | 3,691,900 | -0.10(-5.29%) |
Nov 14, 2019 | 1.930 | 1.940 | 1.800 | 1.890 | 6,130,047 | -0.10(-5.03%) |
Nov 13, 2019 | 2.120 | 2.140 | 1.980 | 1.990 | 5,352,312 | -0.13(-6.13%) |
Nov 12, 2019 | 2.120 | 2.260 | 2.100 | 2.120 | 3,552,159 | +0.00(+0.00%) |
Nov 11, 2019 | 2.310 | 2.320 | 2.110 | 2.120 | 4,578,798 | -0.23(-9.79%) |
Nov 08, 2019 | 2.220 | 2.400 | 2.210 | 2.350 | 5,733,400 | +0.14(+6.33%) |
Nov 07, 2019 | 2.200 | 2.250 | 2.140 | 2.210 | 3,054,558 | +0.05(+2.31%) |
Nov 06, 2019 | 2.030 | 2.230 | 2.010 | 2.160 | 4,784,091 | +0.10(+4.85%) |
Nov 05, 2019 | 2.030 | 2.130 | 2.000 | 2.060 | 4,656,755 | -0.01(-0.48%) |
Nov 04, 2019 | 2.150 | 2.190 | 2.060 | 2.070 | 3,730,371 | -0.12(-5.48%) |