Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.500 | 1.501 | 1.410 | 1.450 | 48,400 | -0.10(-6.16%) |
Jan 30, 2020 | 1.581 | 1.630 | 1.472 | 1.545 | 12,386 | -0.04(-2.82%) |
Jan 29, 2020 | 1.650 | 1.670 | 1.530 | 1.590 | 9,157 | -0.06(-3.64%) |
Jan 28, 2020 | 1.600 | 1.660 | 1.590 | 1.650 | 1,278 | +0.10(+6.45%) |
Jan 27, 2020 | 1.670 | 1.690 | 1.550 | 1.550 | 27,944 | -0.09(-5.78%) |
Jan 24, 2020 | 1.706 | 1.790 | 1.556 | 1.645 | 14,700 | -0.14(-7.58%) |
Jan 23, 2020 | 1.690 | 1.790 | 1.680 | 1.780 | 12,067 | +0.08(+4.54%) |
Jan 22, 2020 | 1.730 | 1.780 | 1.700 | 1.703 | 29,239 | +0.01(+0.75%) |
Jan 21, 2020 | 1.710 | 1.780 | 1.613 | 1.690 | 19,095 | -0.01(-0.59%) |
Jan 17, 2020 | 1.770 | 1.820 | 1.700 | 1.700 | 32,000 | -0.05(-2.67%) |
Jan 16, 2020 | 1.610 | 1.750 | 1.610 | 1.747 | 25,151 | +0.07(+4.21%) |
Jan 15, 2020 | 1.590 | 1.700 | 1.580 | 1.676 | 31,190 | +0.09(+5.42%) |
Jan 14, 2020 | 1.560 | 1.600 | 1.560 | 1.590 | 9,999 | -0.01(-0.63%) |
Jan 13, 2020 | 1.550 | 1.600 | 1.400 | 1.600 | 124,257 | +0.05(+3.23%) |
Jan 10, 2020 | 1.600 | 1.610 | 1.550 | 1.550 | 33,000 | -0.04(-2.52%) |
Jan 09, 2020 | 1.600 | 1.628 | 1.540 | 1.590 | 15,695 | +0.01(+0.63%) |
Jan 08, 2020 | 1.610 | 1.620 | 1.560 | 1.580 | 50,247 | -0.03(-2.12%) |
Jan 07, 2020 | 1.630 | 1.640 | 1.590 | 1.614 | 49,627 | +0.01(+0.89%) |
Jan 06, 2020 | 1.590 | 1.720 | 1.550 | 1.600 | 68,026 | +0.02(+1.27%) |
Jan 03, 2020 | 1.620 | 1.750 | 1.580 | 1.580 | 46,300 | -0.02(-1.25%) |
Jan 02, 2020 | 1.610 | 1.650 | 1.560 | 1.600 | 30,906 | +0.01(+0.63%) |
Dec 31, 2019 | 1.570 | 1.650 | 1.570 | 1.590 | 38,800 | +0.00(+0.00%) |
Dec 30, 2019 | 1.560 | 1.650 | 1.560 | 1.590 | 69,473 | +0.05(+3.25%) |
Dec 27, 2019 | 1.520 | 1.600 | 1.500 | 1.540 | 121,100 | +0.04(+2.67%) |
Dec 26, 2019 | 1.490 | 1.546 | 1.470 | 1.500 | 54,181 | +0.05(+3.45%) |
Dec 24, 2019 | 1.470 | 1.520 | 1.450 | 1.450 | 67,200 | -0.04(-2.68%) |
Dec 23, 2019 | 1.550 | 1.560 | 1.471 | 1.490 | 42,063 | -0.03(-1.97%) |
Dec 20, 2019 | 1.470 | 1.565 | 1.460 | 1.520 | 82,600 | +0.01(+0.66%) |
Dec 19, 2019 | 1.520 | 1.530 | 1.450 | 1.510 | 54,381 | +0.03(+2.03%) |
Dec 18, 2019 | 1.510 | 1.570 | 1.440 | 1.480 | 63,263 | -0.06(-3.90%) |
Dec 17, 2019 | 1.520 | 1.590 | 1.420 | 1.540 | 42,060 | -0.07(-4.35%) |
Dec 16, 2019 | 1.570 | 1.690 | 1.490 | 1.610 | 93,697 | +0.14(+9.52%) |
Dec 13, 2019 | 1.500 | 1.500 | 1.300 | 1.470 | 205,900 | -0.18(-10.91%) |
Dec 12, 2019 | 1.600 | 1.760 | 1.550 | 1.650 | 117,510 | +0.05(+3.12%) |
Dec 11, 2019 | 1.530 | 1.600 | 1.440 | 1.600 | 62,730 | +0.07(+4.58%) |
Dec 10, 2019 | 1.530 | 1.590 | 1.524 | 1.530 | 21,759 | -0.02(-1.26%) |
Dec 09, 2019 | 1.580 | 1.600 | 1.510 | 1.550 | 22,427 | -0.01(-0.67%) |
Dec 06, 2019 | 1.570 | 1.590 | 1.510 | 1.560 | 43,400 | +0.04(+2.63%) |
Dec 05, 2019 | 1.580 | 1.590 | 1.520 | 1.520 | 7,847 | -0.04(-2.56%) |
Dec 04, 2019 | 1.600 | 1.650 | 1.520 | 1.560 | 23,539 | +0.02(+1.30%) |
Dec 03, 2019 | 1.620 | 1.630 | 1.510 | 1.540 | 24,505 | -0.09(-5.52%) |
Dec 02, 2019 | 1.610 | 1.649 | 1.580 | 1.630 | 12,624 | -0.01(-0.61%) |
Nov 29, 2019 | 1.630 | 1.650 | 1.621 | 1.640 | 3,600 | +0.03(+1.86%) |
Nov 27, 2019 | 1.590 | 1.650 | 1.590 | 1.610 | 11,700 | -0.03(-1.83%) |
Nov 26, 2019 | 1.650 | 1.650 | 1.510 | 1.640 | 23,910 | +0.02(+1.23%) |
Nov 25, 2019 | 1.650 | 1.670 | 1.610 | 1.620 | 19,464 | -0.02(-1.22%) |
Nov 22, 2019 | 1.640 | 1.703 | 1.600 | 1.640 | 27,700 | -0.03(-1.80%) |
Nov 21, 2019 | 1.670 | 1.720 | 1.620 | 1.670 | 22,743 | -0.01(-0.60%) |
Nov 20, 2019 | 1.760 | 1.770 | 1.680 | 1.680 | 14,441 | -0.08(-4.55%) |
Nov 19, 2019 | 1.740 | 1.760 | 1.700 | 1.760 | 8,846 | +0.02(+1.15%) |
Nov 18, 2019 | 1.710 | 1.740 | 1.710 | 1.740 | 4,923 | +0.06(+3.57%) |
Nov 15, 2019 | 1.750 | 1.750 | 1.670 | 1.680 | 7,500 | -0.03(-1.47%) |
Nov 14, 2019 | 1.752 | 1.752 | 1.670 | 1.705 | 6,855 | -0.02(-1.45%) |
Nov 13, 2019 | 1.710 | 1.780 | 1.670 | 1.730 | 1,458 | +0.03(+1.76%) |
Nov 12, 2019 | 1.750 | 1.780 | 1.690 | 1.700 | 26,797 | -0.05(-2.86%) |
Nov 11, 2019 | 1.800 | 1.800 | 1.750 | 1.750 | 8,180 | -0.09(-4.89%) |
Nov 08, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 100 | +0.02(+1.13%) |
Nov 07, 2019 | 1.721 | 1.819 | 1.710 | 1.819 | 6,146 | +0.01(+0.52%) |
Nov 06, 2019 | 1.790 | 1.810 | 1.740 | 1.810 | 21,856 | +0.02(+1.12%) |
Nov 05, 2019 | 1.790 | 1.820 | 1.720 | 1.790 | 16,641 | +0.00(+0.26%) |
Nov 04, 2019 | 1.689 | 1.806 | 1.670 | 1.785 | 31,343 | +0.10(+5.64%) |