Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.800 | 1.840 | 1.770 | 1.770 | 20,500 | -0.09(-4.84%) |
Jan 30, 2020 | 1.830 | 1.890 | 1.820 | 1.860 | 35,879 | -0.09(-4.62%) |
Jan 29, 2020 | 1.860 | 2.050 | 1.800 | 1.950 | 175,931 | +0.13(+7.14%) |
Jan 28, 2020 | 1.830 | 1.840 | 1.770 | 1.820 | 18,084 | +0.05(+2.82%) |
Jan 27, 2020 | 1.770 | 1.850 | 1.760 | 1.770 | 34,290 | -0.06(-3.28%) |
Jan 24, 2020 | 2.140 | 2.208 | 1.750 | 1.830 | 265,600 | -0.35(-15.99%) |
Jan 23, 2020 | 1.830 | 3.100 | 1.830 | 2.178 | 860,318 | +0.31(+16.54%) |
Jan 22, 2020 | 1.870 | 1.870 | 1.830 | 1.869 | 14,347 | -0.01(-0.58%) |
Jan 21, 2020 | 1.950 | 1.950 | 1.830 | 1.880 | 17,597 | -0.06(-3.06%) |
Jan 17, 2020 | 1.970 | 2.034 | 1.852 | 1.939 | 17,300 | -0.01(-0.55%) |
Jan 16, 2020 | 1.890 | 2.000 | 1.870 | 1.950 | 47,633 | +0.05(+2.65%) |
Jan 15, 2020 | 1.870 | 1.920 | 1.840 | 1.900 | 23,774 | +0.03(+1.42%) |
Jan 14, 2020 | 1.870 | 1.942 | 1.870 | 1.873 | 16,130 | -0.05(-2.70%) |
Jan 13, 2020 | 1.866 | 2.000 | 1.830 | 1.925 | 64,525 | +0.08(+4.62%) |
Jan 10, 2020 | 1.790 | 1.883 | 1.790 | 1.840 | 26,800 | +0.07(+3.89%) |
Jan 09, 2020 | 1.800 | 1.829 | 1.760 | 1.771 | 12,960 | +0.01(+0.63%) |
Jan 08, 2020 | 1.770 | 1.780 | 1.757 | 1.760 | 2,736 | +0.01(+0.57%) |
Jan 07, 2020 | 1.760 | 1.785 | 1.750 | 1.750 | 8,809 | -0.04(-2.24%) |
Jan 06, 2020 | 1.810 | 1.810 | 1.760 | 1.790 | 4,649 | +0.03(+1.71%) |
Jan 03, 2020 | 1.798 | 1.798 | 1.760 | 1.760 | 7,100 | -0.04(-2.28%) |
Jan 02, 2020 | 1.834 | 1.834 | 1.768 | 1.801 | 8,972 | +0.03(+1.75%) |
Dec 31, 2019 | 1.750 | 1.800 | 1.750 | 1.770 | 29,900 | +0.00(+0.00%) |
Dec 30, 2019 | 1.760 | 1.785 | 1.750 | 1.770 | 17,247 | +0.01(+0.57%) |
Dec 27, 2019 | 1.798 | 1.821 | 1.755 | 1.760 | 19,900 | +0.01(+0.57%) |
Dec 26, 2019 | 1.800 | 1.850 | 1.750 | 1.750 | 22,045 | -0.05(-2.88%) |
Dec 24, 2019 | 1.800 | 1.802 | 1.800 | 1.802 | 700 | +0.02(+1.23%) |
Dec 23, 2019 | 1.760 | 1.840 | 1.760 | 1.780 | 9,066 | +0.02(+1.14%) |
Dec 20, 2019 | 1.780 | 1.828 | 1.750 | 1.760 | 13,900 | -0.04(-2.22%) |
Dec 19, 2019 | 1.770 | 1.940 | 1.760 | 1.800 | 29,523 | -0.01(-0.55%) |
Dec 18, 2019 | 1.810 | 1.840 | 1.760 | 1.810 | 14,996 | +0.05(+2.84%) |
Dec 17, 2019 | 1.790 | 1.880 | 1.760 | 1.760 | 6,696 | -0.03(-1.68%) |
Dec 16, 2019 | 1.920 | 1.931 | 1.770 | 1.790 | 18,355 | -0.09(-5.02%) |
Dec 13, 2019 | 1.830 | 1.940 | 1.830 | 1.885 | 29,900 | +0.09(+5.26%) |
Dec 12, 2019 | 1.760 | 1.850 | 1.760 | 1.790 | 14,303 | -0.02(-1.33%) |
Dec 11, 2019 | 1.820 | 1.824 | 1.780 | 1.815 | 6,901 | +0.01(+0.31%) |
Dec 10, 2019 | 1.760 | 1.835 | 1.750 | 1.809 | 28,798 | +0.03(+1.45%) |
Dec 09, 2019 | 1.780 | 1.840 | 1.750 | 1.783 | 47,536 | -0.01(-0.39%) |
Dec 06, 2019 | 1.780 | 1.850 | 1.780 | 1.790 | 5,500 | -0.00(-0.07%) |
Dec 05, 2019 | 1.795 | 1.870 | 1.770 | 1.791 | 6,769 | +0.00(+0.07%) |
Dec 04, 2019 | 1.900 | 1.920 | 1.790 | 1.790 | 84,454 | -0.10(-5.29%) |
Dec 03, 2019 | 1.813 | 1.890 | 1.768 | 1.890 | 32,243 | +0.08(+4.14%) |
Dec 02, 2019 | 1.820 | 1.850 | 1.810 | 1.815 | 18,496 | -0.03(-1.37%) |
Nov 29, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 3,300 | -0.05(-2.47%) |
Nov 27, 2019 | 1.826 | 1.887 | 1.826 | 1.887 | 1,400 | +0.03(+1.71%) |
Nov 26, 2019 | 1.903 | 1.969 | 1.855 | 1.855 | 13,025 | -0.05(-2.84%) |
Nov 25, 2019 | 1.830 | 1.950 | 1.800 | 1.909 | 22,850 | +0.04(+2.10%) |
Nov 22, 2019 | 1.808 | 1.870 | 1.808 | 1.870 | 1,400 | +0.00(+0.00%) |
Nov 21, 2019 | 1.880 | 1.880 | 1.870 | 1.870 | 1,311 | +0.01(+0.54%) |
Nov 20, 2019 | 1.860 | 1.870 | 1.800 | 1.860 | 6,494 | +0.01(+0.54%) |
Nov 19, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 644 | +0.00(+0.05%) |
Nov 18, 2019 | 1.850 | 1.850 | 1.849 | 1.849 | 814 | +0.04(+2.18%) |
Nov 15, 2019 | 1.860 | 1.900 | 1.800 | 1.810 | 5,600 | -0.08(-4.26%) |
Nov 14, 2019 | 1.800 | 1.900 | 1.800 | 1.890 | 11,032 | +0.09(+4.81%) |
Nov 13, 2019 | 1.830 | 1.849 | 1.800 | 1.803 | 21,608 | -0.03(-1.62%) |
Nov 12, 2019 | 1.839 | 1.910 | 1.800 | 1.833 | 3,944 | -0.02(-0.92%) |
Nov 11, 2019 | 1.823 | 1.918 | 1.823 | 1.850 | 3,372 | +0.02(+1.09%) |
Nov 08, 2019 | 1.950 | 1.950 | 1.829 | 1.830 | 6,800 | -0.05(-2.48%) |
Nov 07, 2019 | 1.850 | 1.881 | 1.850 | 1.877 | 22,884 | +0.00(+0.09%) |
Nov 06, 2019 | 1.870 | 1.895 | 1.850 | 1.875 | 14,236 | -0.03(-1.39%) |
Nov 05, 2019 | 1.900 | 1.915 | 1.900 | 1.901 | 1,425 | +0.07(+3.92%) |
Nov 04, 2019 | 1.879 | 1.970 | 1.823 | 1.830 | 5,859 | -0.04(-1.90%) |