Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.370 | 1.570 | 1.370 | 1.455 | 4,700 | +0.06(+4.07%) |
Jan 30, 2020 | 1.580 | 1.590 | 1.367 | 1.398 | 23,898 | -0.15(-9.80%) |
Jan 29, 2020 | 1.630 | 1.645 | 1.550 | 1.550 | 35,727 | -0.09(-5.49%) |
Jan 28, 2020 | 1.630 | 1.660 | 1.630 | 1.640 | 742 | +0.01(+0.61%) |
Jan 27, 2020 | 1.700 | 1.700 | 1.630 | 1.630 | 12,136 | -0.11(-6.32%) |
Jan 24, 2020 | 1.750 | 1.770 | 1.740 | 1.740 | 8,600 | -0.05(-2.79%) |
Jan 23, 2020 | 1.750 | 1.790 | 1.750 | 1.790 | 2,047 | +0.01(+0.56%) |
Jan 22, 2020 | 1.830 | 1.830 | 1.780 | 1.780 | 4,523 | -0.05(-2.73%) |
Jan 21, 2020 | 1.830 | 1.840 | 1.750 | 1.830 | 52,859 | +0.02(+0.92%) |
Jan 17, 2020 | 1.800 | 1.850 | 1.755 | 1.813 | 9,500 | +0.01(+0.74%) |
Jan 16, 2020 | 1.700 | 1.840 | 1.685 | 1.800 | 36,185 | +0.10(+5.88%) |
Jan 15, 2020 | 1.610 | 1.700 | 1.610 | 1.700 | 55,410 | +0.10(+6.25%) |
Jan 14, 2020 | 1.610 | 1.680 | 1.600 | 1.600 | 30,321 | -0.02(-1.23%) |
Jan 13, 2020 | 1.650 | 1.690 | 1.612 | 1.620 | 14,634 | +0.00(+0.00%) |
Jan 10, 2020 | 1.630 | 1.699 | 1.611 | 1.620 | 5,700 | +0.00(+0.00%) |
Jan 09, 2020 | 1.640 | 1.700 | 1.612 | 1.620 | 32,464 | -0.08(-4.71%) |
Jan 08, 2020 | 1.760 | 1.760 | 1.660 | 1.700 | 9,957 | -0.05(-2.93%) |
Jan 07, 2020 | 1.700 | 1.800 | 1.700 | 1.751 | 20,473 | +0.02(+1.23%) |
Jan 06, 2020 | 1.762 | 1.762 | 1.700 | 1.730 | 8,721 | -0.02(-1.14%) |
Jan 03, 2020 | 1.740 | 1.760 | 1.670 | 1.750 | 44,200 | -0.09(-4.89%) |
Jan 02, 2020 | 1.760 | 1.851 | 1.700 | 1.840 | 37,346 | +0.19(+11.52%) |
Dec 31, 2019 | 1.930 | 1.930 | 1.611 | 1.650 | 26,500 | -0.19(-10.33%) |
Dec 30, 2019 | 1.620 | 1.940 | 1.550 | 1.840 | 81,458 | +0.27(+17.20%) |
Dec 27, 2019 | 1.460 | 1.650 | 1.460 | 1.570 | 23,000 | +0.10(+6.63%) |
Dec 26, 2019 | 1.540 | 1.580 | 1.420 | 1.472 | 58,614 | -0.05(-3.13%) |
Dec 24, 2019 | 1.500 | 1.545 | 1.500 | 1.520 | 10,800 | +0.02(+1.67%) |
Dec 23, 2019 | 1.510 | 1.510 | 1.450 | 1.495 | 3,192 | +0.02(+1.01%) |
Dec 20, 2019 | 1.390 | 1.500 | 1.390 | 1.480 | 72,500 | +0.11(+8.42%) |
Dec 19, 2019 | 1.290 | 1.440 | 1.260 | 1.365 | 44,729 | +0.10(+8.33%) |
Dec 18, 2019 | 1.190 | 1.260 | 1.190 | 1.260 | 11,414 | +0.04(+3.28%) |
Dec 17, 2019 | 1.240 | 1.240 | 1.190 | 1.220 | 25,930 | -0.01(-0.81%) |
Dec 16, 2019 | 1.190 | 1.260 | 1.180 | 1.230 | 103,265 | +0.07(+6.03%) |
Dec 13, 2019 | 1.080 | 1.170 | 1.073 | 1.160 | 36,900 | +0.08(+7.42%) |
Dec 12, 2019 | 1.090 | 1.120 | 1.040 | 1.080 | 167,122 | -0.02(-1.80%) |
Dec 11, 2019 | 1.110 | 1.110 | 1.090 | 1.100 | 30,612 | -0.01(-0.92%) |
Dec 10, 2019 | 1.120 | 1.160 | 1.090 | 1.110 | 47,662 | +0.00(+0.00%) |
Dec 09, 2019 | 1.150 | 1.173 | 1.110 | 1.110 | 48,967 | +0.00(+0.00%) |
Dec 06, 2019 | 1.100 | 1.160 | 1.100 | 1.110 | 46,200 | +0.01(+0.91%) |
Dec 05, 2019 | 1.100 | 1.120 | 1.090 | 1.100 | 26,571 | +0.00(+0.00%) |
Dec 04, 2019 | 1.150 | 1.160 | 1.100 | 1.100 | 66,980 | -0.06(-5.07%) |
Dec 03, 2019 | 1.190 | 1.190 | 1.159 | 1.159 | 9,348 | -0.02(-1.42%) |
Dec 02, 2019 | 1.150 | 1.196 | 1.150 | 1.175 | 22,830 | +0.02(+1.33%) |
Nov 29, 2019 | 1.166 | 1.168 | 1.160 | 1.160 | 3,000 | -0.01(-0.85%) |
Nov 27, 2019 | 1.160 | 1.290 | 1.160 | 1.170 | 21,100 | -0.01(-0.85%) |
Nov 26, 2019 | 1.180 | 1.250 | 1.180 | 1.180 | 9,412 | -0.02(-1.26%) |
Nov 25, 2019 | 1.210 | 1.277 | 1.180 | 1.195 | 60,361 | -0.00(-0.42%) |
Nov 22, 2019 | 1.250 | 1.250 | 1.200 | 1.200 | 39,300 | -0.03(-2.44%) |
Nov 21, 2019 | 1.220 | 1.290 | 1.180 | 1.230 | 61,139 | +0.01(+0.81%) |
Nov 20, 2019 | 1.200 | 1.350 | 1.200 | 1.220 | 43,039 | -0.05(-3.93%) |
Nov 19, 2019 | 1.220 | 1.300 | 1.208 | 1.270 | 37,775 | +0.07(+5.83%) |
Nov 18, 2019 | 1.240 | 1.240 | 1.200 | 1.200 | 17,534 | -0.02(-1.64%) |
Nov 15, 2019 | 1.207 | 1.230 | 1.187 | 1.220 | 3,300 | +0.03(+2.87%) |
Nov 14, 2019 | 1.220 | 1.235 | 1.181 | 1.186 | 19,405 | -0.06(-5.12%) |
Nov 13, 2019 | 1.240 | 1.250 | 1.230 | 1.250 | 12,960 | +0.01(+0.81%) |
Nov 12, 2019 | 1.250 | 1.250 | 1.220 | 1.240 | 15,703 | -0.02(-1.56%) |
Nov 11, 2019 | 1.270 | 1.270 | 1.260 | 1.260 | 7,968 | +0.03(+2.41%) |
Nov 08, 2019 | 1.220 | 1.270 | 1.220 | 1.230 | 9,700 | +0.03(+2.50%) |
Nov 07, 2019 | 1.260 | 1.270 | 1.200 | 1.200 | 9,249 | -0.07(-5.51%) |
Nov 06, 2019 | 1.300 | 1.300 | 1.270 | 1.270 | 17,158 | -0.04(-3.05%) |
Nov 05, 2019 | 1.270 | 1.330 | 1.270 | 1.310 | 9,659 | +0.04(+3.15%) |
Nov 04, 2019 | 1.260 | 1.330 | 1.260 | 1.270 | 20,051 | -0.00(-0.12%) |