Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.320 | 1.383 | 1.280 | 1.286 | 63,600 | -0.11(-8.14%) |
Jan 30, 2020 | 1.660 | 1.770 | 1.350 | 1.400 | 1,544,146 | +0.01(+0.72%) |
Jan 29, 2020 | 1.390 | 1.450 | 1.330 | 1.390 | 7,494 | +0.01(+0.72%) |
Jan 28, 2020 | 1.450 | 1.480 | 1.331 | 1.380 | 36,822 | +0.06(+4.55%) |
Jan 27, 2020 | 1.340 | 1.385 | 1.320 | 1.320 | 6,352 | -0.04(-2.74%) |
Jan 24, 2020 | 1.350 | 1.480 | 1.320 | 1.357 | 31,900 | -0.00(-0.20%) |
Jan 23, 2020 | 1.399 | 1.400 | 1.310 | 1.360 | 15,828 | -0.14(-9.34%) |
Jan 22, 2020 | 1.500 | 1.500 | 1.370 | 1.500 | 33,819 | +0.00(+0.00%) |
Jan 21, 2020 | 1.450 | 1.560 | 1.300 | 1.500 | 227,976 | +0.05(+3.45%) |
Jan 17, 2020 | 1.290 | 1.460 | 1.290 | 1.450 | 61,600 | +0.10(+7.14%) |
Jan 16, 2020 | 1.330 | 1.400 | 1.270 | 1.353 | 9,283 | +0.10(+8.27%) |
Jan 15, 2020 | 1.379 | 1.379 | 1.210 | 1.250 | 9,417 | -0.12(-8.76%) |
Jan 14, 2020 | 1.390 | 1.390 | 1.249 | 1.370 | 7,608 | +0.16(+13.22%) |
Jan 13, 2020 | 1.210 | 1.300 | 1.210 | 1.210 | 41,890 | -0.14(-10.36%) |
Jan 10, 2020 | 1.310 | 1.350 | 1.310 | 1.350 | 9,900 | +0.04(+3.05%) |
Jan 09, 2020 | 1.317 | 1.317 | 1.299 | 1.310 | 1,566 | +0.00(+0.00%) |
Jan 08, 2020 | 1.310 | 1.310 | 1.310 | 101 | +0.00(+0.00%) | |
Jan 07, 2020 | 1.360 | 1.380 | 1.310 | 1.310 | 8,488 | +0.00(+0.00%) |
Jan 06, 2020 | 1.340 | 1.360 | 1.252 | 1.310 | 2,798 | +0.08(+6.50%) |
Jan 03, 2020 | 1.270 | 1.300 | 1.204 | 1.230 | 21,300 | +0.01(+0.82%) |
Jan 02, 2020 | 1.220 | 1.220 | 1.205 | 1.220 | 6,282 | +0.01(+0.83%) |
Dec 31, 2019 | 1.300 | 1.300 | 1.200 | 1.210 | 67,800 | -0.09(-6.92%) |
Dec 30, 2019 | 1.230 | 1.301 | 1.230 | 1.300 | 13,052 | +0.09(+7.45%) |
Dec 27, 2019 | 1.291 | 1.291 | 1.210 | 1.210 | 60,700 | -0.05(-3.98%) |
Dec 26, 2019 | 1.382 | 1.382 | 1.260 | 1.260 | 18,110 | -0.11(-7.94%) |
Dec 24, 2019 | 1.369 | 1.369 | 1.369 | 1.369 | 400 | +0.09(+6.83%) |
Dec 23, 2019 | 1.250 | 1.320 | 1.250 | 1.281 | 6,354 | +0.02(+1.67%) |
Dec 20, 2019 | 1.330 | 1.420 | 1.260 | 1.260 | 13,500 | -0.03(-2.33%) |
Dec 19, 2019 | 1.320 | 1.338 | 1.290 | 1.290 | 41,255 | -0.04(-2.97%) |
Dec 18, 2019 | 1.405 | 1.405 | 1.320 | 1.329 | 63,698 | -0.06(-4.35%) |
Dec 17, 2019 | 1.390 | 1.390 | 1.390 | 1.390 | 204 | -0.00(-0.29%) |
Dec 16, 2019 | 1.414 | 1.470 | 1.394 | 1.394 | 1,342 | +0.01(+1.01%) |
Dec 13, 2019 | 1.410 | 1.450 | 1.380 | 1.380 | 18,100 | -0.04(-2.82%) |
Dec 12, 2019 | 1.486 | 1.486 | 1.420 | 1.420 | 3,236 | -0.04(-2.74%) |
Dec 11, 2019 | 1.470 | 1.470 | 1.432 | 1.460 | 1,222 | +0.08(+5.80%) |
Dec 10, 2019 | 1.380 | 1.437 | 1.380 | 1.380 | 5,672 | +0.00(+0.00%) |
Dec 09, 2019 | 1.490 | 1.490 | 1.380 | 1.380 | 4,474 | -0.01(-0.72%) |
Dec 06, 2019 | 1.410 | 1.451 | 1.390 | 1.390 | 4,700 | -0.09(-6.08%) |
Dec 05, 2019 | 1.443 | 1.480 | 1.443 | 1.480 | 485 | +0.01(+0.68%) |
Dec 04, 2019 | 1.410 | 1.550 | 1.381 | 1.470 | 2,648 | +0.09(+6.52%) |
Dec 03, 2019 | 1.378 | 1.410 | 1.378 | 1.380 | 8,017 | -0.08(-5.30%) |
Dec 02, 2019 | 1.457 | 1.457 | 1.457 | 1.457 | 1,234 | -0.01(-0.86%) |
Nov 29, 2019 | 1.420 | 1.470 | 1.420 | 1.470 | 1,500 | -0.05(-3.29%) |
Nov 27, 2019 | 1.410 | 1.526 | 1.397 | 1.520 | 5,100 | +0.05(+3.40%) |
Nov 26, 2019 | 1.388 | 1.576 | 1.388 | 1.470 | 13,129 | -0.15(-9.26%) |
Nov 25, 2019 | 1.590 | 1.620 | 1.514 | 1.620 | 11,541 | +0.08(+5.46%) |
Nov 22, 2019 | 1.490 | 1.536 | 1.480 | 1.536 | 4,300 | +0.05(+3.28%) |
Nov 21, 2019 | 1.487 | 1.487 | 1.487 | 1.487 | 1,166 | -0.00(-0.17%) |
Nov 20, 2019 | 1.490 | 1.560 | 1.457 | 1.490 | 43,796 | +0.01(+0.35%) |
Nov 19, 2019 | 1.485 | 1.485 | 1.485 | 62 | +0.00(+0.00%) | |
Nov 18, 2019 | 1.490 | 1.490 | 1.400 | 1.485 | 5,011 | +0.00(+0.32%) |
Nov 15, 2019 | 1.480 | 1.490 | 1.412 | 1.480 | 11,100 | +0.04(+2.49%) |
Nov 14, 2019 | 1.338 | 1.444 | 1.338 | 1.444 | 3,602 | +0.08(+6.18%) |
Nov 13, 2019 | 1.380 | 1.380 | 1.360 | 1.360 | 724 | -0.02(-1.46%) |
Nov 12, 2019 | 1.500 | 1.500 | 1.327 | 1.380 | 8,900 | +0.00(+0.01%) |
Nov 11, 2019 | 1.490 | 1.490 | 1.298 | 1.380 | 25,429 | +0.08(+6.01%) |
Nov 08, 2019 | 1.600 | 1.600 | 1.260 | 1.302 | 117,400 | -0.28(-17.61%) |
Nov 07, 2019 | 1.610 | 1.620 | 1.580 | 1.580 | 11,876 | -0.02(-1.25%) |
Nov 06, 2019 | 1.510 | 1.610 | 1.500 | 1.600 | 13,176 | +0.11(+7.38%) |
Nov 05, 2019 | 1.470 | 1.500 | 1.440 | 1.490 | 6,374 | +0.05(+3.69%) |
Nov 04, 2019 | 1.500 | 1.510 | 1.437 | 1.437 | 1,958 | -0.04(-2.56%) |