Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.630 | 1.650 | 1.600 | 1.610 | 53,800 | -0.02(-1.23%) |
Jan 30, 2020 | 1.640 | 1.670 | 1.600 | 1.630 | 75,551 | -0.04(-2.40%) |
Jan 29, 2020 | 1.670 | 1.830 | 1.670 | 1.670 | 81,466 | -0.04(-2.34%) |
Jan 28, 2020 | 1.780 | 1.850 | 1.710 | 1.710 | 36,392 | -0.05(-2.84%) |
Jan 27, 2020 | 1.650 | 1.770 | 1.640 | 1.760 | 28,346 | -0.02(-1.18%) |
Jan 24, 2020 | 1.890 | 1.950 | 1.660 | 1.781 | 113,600 | -0.08(-4.31%) |
Jan 23, 2020 | 1.500 | 1.870 | 1.500 | 1.861 | 386,073 | +0.34(+22.45%) |
Jan 22, 2020 | 1.720 | 1.780 | 1.520 | 1.520 | 138,360 | -0.20(-11.63%) |
Jan 21, 2020 | 1.670 | 1.800 | 1.650 | 1.720 | 64,318 | +0.10(+6.17%) |
Jan 17, 2020 | 1.460 | 1.640 | 1.460 | 1.620 | 85,700 | +0.13(+8.72%) |
Jan 16, 2020 | 1.580 | 1.620 | 1.460 | 1.490 | 94,354 | -0.05(-3.20%) |
Jan 15, 2020 | 1.690 | 1.700 | 1.510 | 1.539 | 112,624 | -0.03(-2.12%) |
Jan 14, 2020 | 1.670 | 1.675 | 1.560 | 1.573 | 71,618 | -0.09(-5.49%) |
Jan 13, 2020 | 1.650 | 1.740 | 1.650 | 1.664 | 61,712 | +0.01(+0.85%) |
Jan 10, 2020 | 1.700 | 1.780 | 1.650 | 1.650 | 135,100 | -0.08(-4.62%) |
Jan 09, 2020 | 1.670 | 1.730 | 1.670 | 1.730 | 56,075 | +0.09(+5.29%) |
Jan 08, 2020 | 1.600 | 1.670 | 1.523 | 1.643 | 78,661 | +0.04(+2.69%) |
Jan 07, 2020 | 1.390 | 1.640 | 1.385 | 1.600 | 119,619 | +0.21(+15.11%) |
Jan 06, 2020 | 1.310 | 1.400 | 1.310 | 1.390 | 53,053 | +0.11(+8.59%) |
Jan 03, 2020 | 1.430 | 1.500 | 1.230 | 1.280 | 253,800 | -0.15(-10.49%) |
Jan 02, 2020 | 1.510 | 1.530 | 1.410 | 1.430 | 161,867 | -0.10(-6.54%) |
Dec 31, 2019 | 1.620 | 1.657 | 1.510 | 1.530 | 88,300 | -0.09(-5.56%) |
Dec 30, 2019 | 1.650 | 1.650 | 1.570 | 1.620 | 61,266 | +0.01(+0.62%) |
Dec 27, 2019 | 1.680 | 1.690 | 1.590 | 1.610 | 70,400 | -0.04(-2.42%) |
Dec 26, 2019 | 1.750 | 1.750 | 1.570 | 1.650 | 183,293 | -0.12(-6.78%) |
Dec 24, 2019 | 1.800 | 1.800 | 1.720 | 1.770 | 54,300 | -0.01(-0.56%) |
Dec 23, 2019 | 1.900 | 1.900 | 1.710 | 1.780 | 167,005 | +0.03(+1.71%) |
Dec 20, 2019 | 1.670 | 1.849 | 1.670 | 1.750 | 199,800 | +0.06(+3.54%) |
Dec 19, 2019 | 1.780 | 1.819 | 1.680 | 1.690 | 147,569 | -0.09(-5.05%) |
Dec 18, 2019 | 1.740 | 1.830 | 1.720 | 1.780 | 309,724 | +0.01(+0.56%) |
Dec 17, 2019 | 1.860 | 1.950 | 1.740 | 1.770 | 353,022 | -0.11(-5.85%) |
Dec 16, 2019 | 1.870 | 1.880 | 1.810 | 1.880 | 106,530 | +0.07(+3.87%) |
Dec 13, 2019 | 1.890 | 1.901 | 1.780 | 1.810 | 195,400 | -0.08(-4.23%) |
Dec 12, 2019 | 1.730 | 1.950 | 1.600 | 1.890 | 417,653 | +0.12(+6.78%) |
Dec 11, 2019 | 2.030 | 2.340 | 1.600 | 1.770 | 1,351,074 | -0.26(-12.81%) |
Dec 10, 2019 | 1.840 | 2.060 | 1.840 | 2.030 | 459,908 | +0.22(+12.15%) |
Dec 09, 2019 | 1.660 | 1.900 | 1.660 | 1.810 | 301,347 | +0.17(+10.37%) |
Dec 06, 2019 | 1.570 | 1.640 | 1.500 | 1.640 | 456,100 | +0.09(+5.81%) |
Dec 05, 2019 | 1.510 | 1.560 | 1.500 | 1.550 | 383,768 | +0.06(+4.03%) |
Dec 04, 2019 | 1.440 | 1.500 | 1.360 | 1.490 | 326,402 | +0.05(+3.47%) |
Dec 03, 2019 | 1.340 | 1.440 | 1.260 | 1.440 | 425,809 | +0.13(+9.92%) |
Dec 02, 2019 | 1.250 | 1.600 | 1.250 | 1.310 | 802,034 | +0.08(+6.50%) |
Nov 29, 2019 | 1.070 | 1.230 | 1.040 | 1.230 | 818,200 | +0.21(+20.58%) |
Nov 27, 2019 | 1.100 | 1.120 | 1.010 | 1.020 | 260,000 | -0.03(-2.85%) |
Nov 26, 2019 | 1.000 | 1.090 | 0.9900 | 1.050 | 470,530 | +0.07(+7.14%) |
Nov 25, 2019 | 0.8600 | 1.320 | 0.8000 | 0.9800 | 2,062,584 | +0.16(+19.51%) |
Nov 22, 2019 | 0.8000 | 0.9000 | 0.7900 | 0.8200 | 597,500 | +0.04(+5.13%) |
Nov 21, 2019 | 0.7400 | 0.7900 | 0.7400 | 0.7800 | 257,702 | +0.04(+4.75%) |
Nov 20, 2019 | 0.7500 | 0.7500 | 0.7100 | 0.7446 | 170,270 | +0.02(+3.42%) |
Nov 19, 2019 | 0.6900 | 0.7225 | 0.6800 | 0.7200 | 117,001 | +0.02(+2.86%) |
Nov 18, 2019 | 0.6656 | 0.7500 | 0.6430 | 0.7000 | 191,910 | +0.07(+10.76%) |
Nov 15, 2019 | 0.6450 | 0.7500 | 0.5867 | 0.6320 | 395,300 | +0.00(+0.32%) |
Nov 14, 2019 | 0.6100 | 0.6400 | 0.6100 | 0.6300 | 18,240 | +0.00(+0.38%) |
Nov 13, 2019 | 0.6399 | 0.6399 | 0.6276 | 0.6276 | 37,041 | -0.00(-0.14%) |
Nov 12, 2019 | 0.6000 | 0.6285 | 0.6000 | 0.6285 | 10,348 | +0.03(+4.72%) |
Nov 11, 2019 | 0.6000 | 0.6189 | 0.6000 | 0.6002 | 33,401 | +0.00(+0.03%) |
Nov 08, 2019 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 49,500 | -0.02(-2.61%) |
Nov 07, 2019 | 0.6667 | 0.6667 | 0.6070 | 0.6161 | 38,268 | -0.02(-2.98%) |
Nov 06, 2019 | 0.6500 | 0.6730 | 0.6200 | 0.6350 | 58,817 | +0.03(+4.61%) |
Nov 05, 2019 | 0.6586 | 0.6601 | 0.6021 | 0.6070 | 84,525 | -0.02(-3.24%) |
Nov 04, 2019 | 0.6396 | 0.6499 | 0.5918 | 0.6273 | 33,053 | +0.01(+1.18%) |