Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.358 | 1.400 | 1.322 | 1.390 | 11,100 | +0.07(+5.30%) |
Jan 30, 2020 | 1.370 | 1.380 | 1.320 | 1.320 | 10,762 | -0.04(-3.30%) |
Jan 29, 2020 | 1.434 | 1.434 | 1.234 | 1.365 | 155,577 | -0.09(-6.51%) |
Jan 28, 2020 | 1.520 | 1.530 | 1.460 | 1.460 | 8,757 | -0.07(-4.58%) |
Jan 27, 2020 | 1.450 | 1.530 | 1.450 | 1.530 | 4,471 | +0.03(+2.00%) |
Jan 24, 2020 | 1.510 | 1.530 | 1.493 | 1.500 | 17,100 | +0.02(+1.35%) |
Jan 23, 2020 | 1.470 | 1.530 | 1.430 | 1.480 | 6,152 | +0.00(+0.00%) |
Jan 22, 2020 | 1.540 | 1.540 | 1.480 | 1.480 | 6,812 | -0.02(-1.33%) |
Jan 21, 2020 | 1.500 | 1.520 | 1.475 | 1.500 | 30,047 | +0.01(+0.67%) |
Jan 17, 2020 | 1.520 | 1.520 | 1.490 | 1.490 | 6,800 | -0.03(-2.06%) |
Jan 16, 2020 | 1.490 | 1.540 | 1.450 | 1.521 | 30,560 | +0.08(+5.65%) |
Jan 15, 2020 | 1.450 | 1.500 | 1.440 | 1.440 | 14,871 | +0.00(+0.00%) |
Jan 14, 2020 | 1.440 | 1.450 | 1.340 | 1.440 | 22,279 | +0.05(+3.60%) |
Jan 13, 2020 | 1.410 | 1.440 | 1.370 | 1.390 | 53,480 | +0.00(+0.11%) |
Jan 10, 2020 | 1.380 | 1.400 | 1.370 | 1.389 | 22,100 | +0.03(+2.10%) |
Jan 09, 2020 | 1.350 | 1.390 | 1.320 | 1.360 | 39,053 | +0.02(+1.49%) |
Jan 08, 2020 | 1.290 | 1.353 | 1.265 | 1.340 | 230,598 | +0.06(+4.69%) |
Jan 07, 2020 | 1.240 | 1.310 | 1.240 | 1.280 | 78,677 | +0.01(+0.79%) |
Jan 06, 2020 | 1.250 | 1.280 | 1.230 | 1.270 | 76,722 | +0.01(+0.79%) |
Jan 03, 2020 | 1.240 | 1.273 | 1.230 | 1.260 | 53,600 | +0.00(+0.00%) |
Jan 02, 2020 | 1.190 | 1.280 | 1.190 | 1.260 | 52,490 | +0.06(+5.00%) |
Dec 31, 2019 | 1.250 | 1.280 | 1.170 | 1.200 | 432,200 | -0.05(-4.00%) |
Dec 30, 2019 | 1.250 | 1.290 | 1.215 | 1.250 | 57,869 | +0.01(+0.81%) |
Dec 27, 2019 | 1.280 | 1.360 | 1.220 | 1.240 | 132,300 | -0.06(-4.62%) |
Dec 26, 2019 | 1.340 | 1.360 | 1.280 | 1.300 | 106,177 | -0.05(-3.70%) |
Dec 24, 2019 | 1.280 | 1.370 | 1.280 | 1.350 | 17,500 | +0.05(+3.85%) |
Dec 23, 2019 | 1.270 | 1.330 | 1.245 | 1.300 | 304,349 | +0.01(+0.78%) |
Dec 20, 2019 | 1.220 | 1.290 | 1.220 | 1.290 | 28,500 | +0.05(+4.45%) |
Dec 19, 2019 | 1.220 | 1.290 | 1.220 | 1.235 | 30,093 | -0.01(-1.20%) |
Dec 18, 2019 | 1.220 | 1.290 | 1.220 | 1.250 | 20,560 | +0.03(+2.46%) |
Dec 17, 2019 | 1.260 | 1.300 | 1.190 | 1.220 | 424,668 | -0.03(-2.40%) |
Dec 16, 2019 | 1.310 | 1.310 | 1.240 | 1.250 | 55,068 | -0.07(-5.30%) |
Dec 13, 2019 | 1.270 | 1.320 | 1.240 | 1.320 | 26,100 | +0.05(+3.94%) |
Dec 12, 2019 | 1.250 | 1.300 | 1.240 | 1.270 | 39,352 | -0.02(-1.55%) |
Dec 11, 2019 | 1.280 | 1.310 | 1.200 | 1.290 | 190,815 | +0.02(+1.57%) |
Dec 10, 2019 | 1.270 | 1.344 | 1.225 | 1.270 | 69,895 | +0.01(+0.79%) |
Dec 09, 2019 | 1.370 | 1.410 | 1.180 | 1.260 | 49,359 | -0.09(-6.67%) |
Dec 06, 2019 | 1.340 | 1.380 | 1.310 | 1.350 | 31,200 | +0.01(+0.75%) |
Dec 05, 2019 | 1.350 | 1.390 | 1.330 | 1.340 | 55,448 | +0.00(+0.00%) |
Dec 04, 2019 | 1.380 | 1.430 | 1.320 | 1.340 | 74,941 | -0.05(-3.60%) |
Dec 03, 2019 | 1.400 | 1.410 | 1.320 | 1.390 | 182,881 | -0.01(-0.71%) |
Dec 02, 2019 | 1.410 | 1.420 | 1.400 | 1.400 | 24,378 | -0.03(-1.75%) |
Nov 29, 2019 | 1.410 | 1.427 | 1.408 | 1.425 | 8,600 | +0.02(+1.06%) |
Nov 27, 2019 | 1.340 | 1.432 | 1.340 | 1.410 | 22,400 | +0.08(+6.18%) |
Nov 26, 2019 | 1.380 | 1.380 | 1.312 | 1.328 | 34,515 | -0.03(-2.36%) |
Nov 25, 2019 | 1.351 | 1.390 | 1.351 | 1.360 | 1,617 | -0.04(-2.86%) |
Nov 22, 2019 | 1.400 | 1.450 | 1.400 | 1.400 | 21,300 | +0.00(+0.00%) |
Nov 21, 2019 | 1.310 | 1.500 | 1.310 | 1.400 | 26,476 | +0.08(+6.06%) |
Nov 20, 2019 | 1.420 | 1.540 | 1.320 | 1.320 | 16,352 | -0.11(-7.69%) |
Nov 19, 2019 | 1.350 | 1.450 | 1.350 | 1.430 | 8,998 | +0.09(+6.72%) |
Nov 18, 2019 | 1.500 | 1.500 | 1.325 | 1.340 | 11,260 | -0.15(-10.07%) |
Nov 15, 2019 | 1.560 | 1.580 | 1.490 | 1.490 | 9,800 | -0.08(-4.95%) |
Nov 14, 2019 | 1.560 | 1.580 | 1.560 | 1.568 | 2,061 | -0.02(-1.41%) |
Nov 13, 2019 | 1.570 | 1.590 | 1.560 | 1.590 | 9,310 | +0.00(+0.00%) |
Nov 12, 2019 | 1.560 | 1.600 | 1.447 | 1.590 | 16,808 | +0.03(+1.92%) |
Nov 11, 2019 | 1.594 | 1.594 | 1.500 | 1.560 | 22,993 | -0.05(-3.11%) |
Nov 08, 2019 | 1.630 | 1.670 | 1.610 | 1.610 | 44,800 | -0.05(-3.01%) |
Nov 07, 2019 | 1.610 | 1.660 | 1.599 | 1.660 | 3,514 | +0.05(+3.11%) |
Nov 06, 2019 | 1.550 | 1.610 | 1.510 | 1.610 | 13,156 | +0.03(+1.89%) |
Nov 05, 2019 | 1.520 | 1.580 | 1.520 | 1.580 | 20,002 | +0.06(+3.95%) |
Nov 04, 2019 | 1.670 | 1.730 | 1.480 | 1.520 | 180,339 | -0.13(-7.88%) |