Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.510 | 1.530 | 1.415 | 1.470 | 2,767,400 | -0.05(-3.29%) |
Jan 30, 2020 | 1.550 | 1.570 | 1.500 | 1.520 | 2,140,554 | -0.05(-3.18%) |
Jan 29, 2020 | 1.570 | 1.600 | 1.520 | 1.570 | 1,584,869 | +0.01(+0.64%) |
Jan 28, 2020 | 1.650 | 1.660 | 1.510 | 1.560 | 4,415,408 | -0.06(-3.70%) |
Jan 27, 2020 | 1.760 | 1.880 | 1.620 | 1.620 | 6,381,148 | -0.14(-7.95%) |
Jan 24, 2020 | 1.720 | 1.810 | 1.690 | 1.760 | 4,819,500 | +0.06(+3.53%) |
Jan 23, 2020 | 1.690 | 1.770 | 1.600 | 1.700 | 4,053,217 | +0.01(+0.59%) |
Jan 22, 2020 | 1.730 | 1.870 | 1.630 | 1.690 | 7,298,207 | -0.02(-1.17%) |
Jan 21, 2020 | 1.550 | 1.790 | 1.510 | 1.710 | 9,457,111 | +0.20(+13.25%) |
Jan 17, 2020 | 1.550 | 1.570 | 1.500 | 1.510 | 2,222,800 | -0.06(-3.82%) |
Jan 16, 2020 | 1.520 | 1.570 | 1.500 | 1.570 | 2,317,039 | +0.05(+3.29%) |
Jan 15, 2020 | 1.550 | 1.570 | 1.470 | 1.520 | 3,337,797 | -0.02(-1.30%) |
Jan 14, 2020 | 1.660 | 1.680 | 1.500 | 1.540 | 5,449,909 | -0.08(-4.94%) |
Jan 13, 2020 | 1.560 | 1.650 | 1.510 | 1.620 | 6,359,305 | +0.11(+7.28%) |
Jan 10, 2020 | 1.440 | 1.540 | 1.430 | 1.510 | 4,135,600 | +0.08(+5.59%) |
Jan 09, 2020 | 1.400 | 1.500 | 1.395 | 1.430 | 4,246,988 | +0.04(+2.88%) |
Jan 08, 2020 | 1.390 | 1.390 | 1.350 | 1.390 | 1,501,503 | +0.00(+0.00%) |
Jan 07, 2020 | 1.340 | 1.390 | 1.330 | 1.390 | 2,179,707 | +0.06(+4.51%) |
Jan 06, 2020 | 1.250 | 1.360 | 1.250 | 1.330 | 2,208,163 | +0.06(+4.72%) |
Jan 03, 2020 | 1.310 | 1.310 | 1.250 | 1.270 | 1,642,800 | -0.03(-2.31%) |
Jan 02, 2020 | 1.330 | 1.330 | 1.250 | 1.300 | 1,990,563 | +0.01(+0.78%) |
Dec 31, 2019 | 1.300 | 1.320 | 1.280 | 1.290 | 2,277,000 | -0.02(-1.53%) |
Dec 30, 2019 | 1.410 | 1.410 | 1.300 | 1.310 | 2,523,861 | -0.06(-4.38%) |
Dec 27, 2019 | 1.340 | 1.420 | 1.330 | 1.370 | 3,253,900 | +0.04(+3.01%) |
Dec 26, 2019 | 1.320 | 1.370 | 1.300 | 1.330 | 3,197,477 | -0.01(-0.75%) |
Dec 24, 2019 | 1.320 | 1.340 | 1.280 | 1.340 | 1,785,500 | +0.03(+2.29%) |
Dec 23, 2019 | 1.340 | 1.370 | 1.280 | 1.310 | 3,648,267 | -0.07(-5.07%) |
Dec 20, 2019 | 1.380 | 1.420 | 1.360 | 1.380 | 2,870,600 | +0.00(+0.00%) |
Dec 19, 2019 | 1.350 | 1.400 | 1.340 | 1.380 | 2,186,015 | +0.04(+2.99%) |
Dec 18, 2019 | 1.320 | 1.380 | 1.300 | 1.340 | 1,243,923 | +0.00(+0.00%) |
Dec 17, 2019 | 1.350 | 1.350 | 1.290 | 1.340 | 1,204,284 | +0.00(+0.00%) |
Dec 16, 2019 | 1.350 | 1.390 | 1.320 | 1.340 | 1,485,037 | -0.01(-0.74%) |
Dec 13, 2019 | 1.390 | 1.420 | 1.330 | 1.350 | 2,187,000 | -0.05(-3.57%) |
Dec 12, 2019 | 1.350 | 1.480 | 1.340 | 1.400 | 4,846,067 | +0.05(+3.70%) |
Dec 11, 2019 | 1.250 | 1.350 | 1.250 | 1.350 | 3,393,174 | +0.06(+4.65%) |
Dec 10, 2019 | 1.230 | 1.290 | 1.210 | 1.290 | 1,675,394 | +0.07(+5.74%) |
Dec 09, 2019 | 1.210 | 1.230 | 1.190 | 1.220 | 1,400,363 | +0.01(+0.83%) |
Dec 06, 2019 | 1.200 | 1.220 | 1.140 | 1.210 | 3,096,000 | +0.02(+1.68%) |
Dec 05, 2019 | 1.240 | 1.260 | 1.180 | 1.190 | 2,475,532 | -0.05(-4.03%) |
Dec 04, 2019 | 1.240 | 1.250 | 1.200 | 1.240 | 1,966,785 | +0.01(+0.81%) |
Dec 03, 2019 | 1.250 | 1.300 | 1.210 | 1.230 | 2,430,914 | -0.02(-1.60%) |
Dec 02, 2019 | 1.230 | 1.260 | 1.200 | 1.250 | 1,604,597 | +0.02(+1.63%) |
Nov 29, 2019 | 1.170 | 1.300 | 1.170 | 1.230 | 2,132,100 | +0.05(+4.24%) |
Nov 27, 2019 | 1.130 | 1.190 | 1.130 | 1.180 | 2,358,100 | +0.04(+3.51%) |
Nov 26, 2019 | 1.160 | 1.170 | 1.120 | 1.140 | 3,132,931 | -0.02(-1.72%) |
Nov 25, 2019 | 1.170 | 1.200 | 1.160 | 1.160 | 1,642,497 | -0.01(-0.85%) |
Nov 22, 2019 | 1.180 | 1.220 | 1.160 | 1.170 | 2,329,400 | -0.01(-0.85%) |
Nov 21, 2019 | 1.200 | 1.230 | 1.170 | 1.180 | 1,521,744 | -0.03(-2.07%) |
Nov 20, 2019 | 1.180 | 1.240 | 1.170 | 1.205 | 2,492,420 | +0.03(+2.12%) |
Nov 19, 2019 | 1.210 | 1.220 | 1.170 | 1.180 | 1,235,122 | -0.02(-1.67%) |
Nov 18, 2019 | 1.210 | 1.240 | 1.150 | 1.200 | 2,152,000 | +0.00(+0.42%) |
Nov 15, 2019 | 1.170 | 1.210 | 1.150 | 1.195 | 1,611,900 | +0.02(+1.27%) |
Nov 14, 2019 | 1.190 | 1.200 | 1.140 | 1.180 | 2,698,813 | +0.01(+0.85%) |
Nov 13, 2019 | 1.210 | 1.220 | 1.170 | 1.170 | 1,944,038 | -0.05(-4.10%) |
Nov 12, 2019 | 1.200 | 1.250 | 1.200 | 1.220 | 2,169,835 | -0.02(-1.61%) |
Nov 11, 2019 | 1.260 | 1.290 | 1.200 | 1.240 | 2,066,348 | -0.02(-1.59%) |
Nov 08, 2019 | 1.260 | 1.280 | 1.150 | 1.260 | 2,692,300 | +0.00(+0.00%) |
Nov 07, 2019 | 1.350 | 1.350 | 1.260 | 1.260 | 1,838,639 | -0.06(-4.55%) |
Nov 06, 2019 | 1.480 | 1.480 | 1.310 | 1.320 | 3,590,213 | -0.17(-11.41%) |
Nov 05, 2019 | 1.410 | 1.500 | 1.390 | 1.490 | 2,575,034 | +0.08(+5.67%) |
Nov 04, 2019 | 1.400 | 1.470 | 1.390 | 1.410 | 2,031,852 | +0.02(+1.44%) |