Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.530 | 1.627 | 1.520 | 1.540 | 67,400 | -0.07(-4.35%) |
Jan 30, 2020 | 1.670 | 1.670 | 1.570 | 1.610 | 76,825 | -0.07(-4.17%) |
Jan 29, 2020 | 1.730 | 1.750 | 1.650 | 1.680 | 84,271 | -0.04(-2.33%) |
Jan 28, 2020 | 1.660 | 1.739 | 1.660 | 1.720 | 39,488 | +0.06(+3.61%) |
Jan 27, 2020 | 1.750 | 1.750 | 1.650 | 1.660 | 112,064 | -0.12(-6.74%) |
Jan 24, 2020 | 1.820 | 1.869 | 1.720 | 1.780 | 83,600 | -0.08(-4.30%) |
Jan 23, 2020 | 1.900 | 1.900 | 1.760 | 1.860 | 121,074 | +0.00(+0.00%) |
Jan 22, 2020 | 1.850 | 1.950 | 1.850 | 1.860 | 500,426 | +0.08(+4.49%) |
Jan 21, 2020 | 1.800 | 1.820 | 1.750 | 1.780 | 152,805 | -0.01(-0.56%) |
Jan 17, 2020 | 1.800 | 1.850 | 1.750 | 1.790 | 78,300 | -0.01(-0.56%) |
Jan 16, 2020 | 1.840 | 1.850 | 1.750 | 1.800 | 164,312 | +0.01(+0.56%) |
Jan 15, 2020 | 1.700 | 1.840 | 1.700 | 1.790 | 374,591 | +0.10(+5.92%) |
Jan 14, 2020 | 1.690 | 1.700 | 1.660 | 1.690 | 45,861 | +0.00(+0.00%) |
Jan 13, 2020 | 1.630 | 1.710 | 1.620 | 1.690 | 511,560 | +0.13(+8.54%) |
Jan 10, 2020 | 1.510 | 1.568 | 1.440 | 1.557 | 167,800 | +0.07(+4.50%) |
Jan 09, 2020 | 1.490 | 1.500 | 1.440 | 1.490 | 31,784 | -0.02(-1.32%) |
Jan 08, 2020 | 1.560 | 1.580 | 1.470 | 1.510 | 38,795 | -0.02(-1.31%) |
Jan 07, 2020 | 1.470 | 1.557 | 1.468 | 1.530 | 45,924 | +0.05(+3.38%) |
Jan 06, 2020 | 1.610 | 1.630 | 1.450 | 1.480 | 124,266 | -0.11(-6.92%) |
Jan 03, 2020 | 1.530 | 1.640 | 1.525 | 1.590 | 167,800 | +0.06(+3.97%) |
Jan 02, 2020 | 1.560 | 1.560 | 1.520 | 1.529 | 32,835 | -0.01(-0.69%) |
Dec 31, 2019 | 1.500 | 1.600 | 1.500 | 1.540 | 93,400 | +0.03(+1.99%) |
Dec 30, 2019 | 1.490 | 1.550 | 1.440 | 1.510 | 100,660 | +0.04(+2.72%) |
Dec 27, 2019 | 1.490 | 1.495 | 1.468 | 1.470 | 11,800 | +0.00(+0.00%) |
Dec 26, 2019 | 1.524 | 1.530 | 1.440 | 1.470 | 99,933 | -0.03(-2.00%) |
Dec 24, 2019 | 1.500 | 1.500 | 1.480 | 1.500 | 21,700 | +0.02(+1.35%) |
Dec 23, 2019 | 1.440 | 1.530 | 1.440 | 1.480 | 126,220 | +0.05(+3.50%) |
Dec 20, 2019 | 1.570 | 1.620 | 1.430 | 1.430 | 190,200 | -0.13(-8.33%) |
Dec 19, 2019 | 1.600 | 1.620 | 1.550 | 1.560 | 57,695 | +0.03(+1.96%) |
Dec 18, 2019 | 1.640 | 1.640 | 1.530 | 1.530 | 66,948 | -0.09(-5.85%) |
Dec 17, 2019 | 1.570 | 1.680 | 1.560 | 1.625 | 166,918 | +0.10(+6.91%) |
Dec 16, 2019 | 1.520 | 1.550 | 1.509 | 1.520 | 110,232 | -0.02(-1.30%) |
Dec 13, 2019 | 1.520 | 1.550 | 1.490 | 1.540 | 36,400 | -0.00(-0.03%) |
Dec 12, 2019 | 1.550 | 1.600 | 1.530 | 1.540 | 55,653 | -0.01(-0.62%) |
Dec 11, 2019 | 1.610 | 1.650 | 1.550 | 1.550 | 70,450 | -0.06(-3.73%) |
Dec 10, 2019 | 1.620 | 1.700 | 1.600 | 1.610 | 38,984 | +0.00(+0.00%) |
Dec 09, 2019 | 1.610 | 1.700 | 1.610 | 1.610 | 121,306 | +0.04(+2.55%) |
Dec 06, 2019 | 1.590 | 1.630 | 1.570 | 1.570 | 40,500 | -0.02(-1.26%) |
Dec 05, 2019 | 1.608 | 1.636 | 1.590 | 1.590 | 50,014 | +0.02(+1.27%) |
Dec 04, 2019 | 1.670 | 1.670 | 1.570 | 1.570 | 18,839 | -0.06(-3.70%) |
Dec 03, 2019 | 1.630 | 1.650 | 1.583 | 1.630 | 123,212 | -0.01(-0.51%) |
Dec 02, 2019 | 1.630 | 1.640 | 1.556 | 1.639 | 112,874 | +0.01(+0.53%) |
Nov 29, 2019 | 1.660 | 1.670 | 1.570 | 1.630 | 91,500 | -0.04(-2.40%) |
Nov 27, 2019 | 1.700 | 1.715 | 1.620 | 1.670 | 229,100 | -0.01(-0.60%) |
Nov 26, 2019 | 1.660 | 1.680 | 1.580 | 1.680 | 207,109 | +0.06(+3.77%) |
Nov 25, 2019 | 1.570 | 1.690 | 1.567 | 1.619 | 393,777 | +0.05(+3.12%) |
Nov 22, 2019 | 1.490 | 1.700 | 1.490 | 1.570 | 498,900 | +0.08(+5.37%) |
Nov 21, 2019 | 1.400 | 1.531 | 1.400 | 1.490 | 267,633 | +0.08(+5.67%) |
Nov 20, 2019 | 1.420 | 1.490 | 1.400 | 1.410 | 259,323 | -0.01(-0.70%) |
Nov 19, 2019 | 1.410 | 1.430 | 1.369 | 1.420 | 334,539 | +0.00(+0.00%) |
Nov 18, 2019 | 1.420 | 1.440 | 1.310 | 1.420 | 156,599 | +0.04(+2.90%) |
Nov 15, 2019 | 1.300 | 1.392 | 1.300 | 1.380 | 348,500 | +0.04(+2.99%) |
Nov 14, 2019 | 1.260 | 1.400 | 1.250 | 1.340 | 114,603 | +0.07(+5.51%) |
Nov 13, 2019 | 1.320 | 1.330 | 1.260 | 1.270 | 126,516 | -0.05(-3.79%) |
Nov 12, 2019 | 1.300 | 1.340 | 1.247 | 1.320 | 179,400 | -0.01(-0.75%) |
Nov 11, 2019 | 1.170 | 1.400 | 1.163 | 1.330 | 434,347 | +0.16(+13.68%) |
Nov 08, 2019 | 1.020 | 1.170 | 1.000 | 1.170 | 459,700 | +0.12(+11.43%) |
Nov 07, 2019 | 1.110 | 1.130 | 1.010 | 1.050 | 131,765 | -0.07(-6.25%) |
Nov 06, 2019 | 1.150 | 1.150 | 1.080 | 1.120 | 61,747 | -0.03(-2.61%) |
Nov 05, 2019 | 1.160 | 1.160 | 1.080 | 1.150 | 369,671 | -0.01(-0.86%) |
Nov 04, 2019 | 1.070 | 1.170 | 1.060 | 1.160 | 459,704 | +0.12(+11.54%) |