Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.440 | 1.450 | 1.360 | 1.420 | 223,800 | -0.04(-2.74%) |
Jan 30, 2020 | 1.380 | 1.480 | 1.310 | 1.460 | 253,028 | +0.07(+5.04%) |
Jan 29, 2020 | 1.420 | 1.470 | 1.390 | 1.390 | 94,211 | -0.01(-0.71%) |
Jan 28, 2020 | 1.430 | 1.430 | 1.370 | 1.400 | 217,991 | +0.00(+0.00%) |
Jan 27, 2020 | 1.440 | 1.450 | 1.380 | 1.400 | 388,505 | -0.06(-4.11%) |
Jan 24, 2020 | 1.530 | 1.530 | 1.420 | 1.460 | 294,300 | -0.10(-6.41%) |
Jan 23, 2020 | 1.580 | 1.600 | 1.520 | 1.560 | 170,101 | -0.04(-2.50%) |
Jan 22, 2020 | 1.590 | 1.610 | 1.520 | 1.600 | 168,754 | +0.01(+0.63%) |
Jan 21, 2020 | 1.730 | 1.750 | 1.580 | 1.590 | 489,086 | -0.16(-9.14%) |
Jan 17, 2020 | 1.790 | 1.830 | 1.750 | 1.750 | 188,400 | -0.03(-1.69%) |
Jan 16, 2020 | 1.680 | 1.845 | 1.680 | 1.780 | 362,230 | +0.11(+6.59%) |
Jan 15, 2020 | 1.760 | 1.780 | 1.660 | 1.670 | 473,632 | -0.11(-6.18%) |
Jan 14, 2020 | 1.700 | 1.830 | 1.660 | 1.780 | 354,763 | +0.08(+4.71%) |
Jan 13, 2020 | 1.800 | 1.850 | 1.670 | 1.700 | 360,513 | -0.10(-5.56%) |
Jan 10, 2020 | 1.910 | 1.910 | 1.750 | 1.800 | 414,000 | -0.10(-5.26%) |
Jan 09, 2020 | 2.170 | 2.190 | 1.890 | 1.900 | 677,963 | -0.25(-11.63%) |
Jan 08, 2020 | 2.660 | 2.700 | 2.140 | 2.150 | 886,809 | -0.51(-19.17%) |
Jan 07, 2020 | 2.420 | 2.690 | 2.310 | 2.660 | 774,428 | +0.31(+13.19%) |
Jan 06, 2020 | 2.170 | 2.370 | 2.080 | 2.350 | 683,963 | +0.23(+10.85%) |
Jan 03, 2020 | 2.240 | 2.270 | 2.120 | 2.120 | 250,500 | -0.07(-3.20%) |
Jan 02, 2020 | 2.230 | 2.250 | 2.100 | 2.190 | 230,678 | -0.01(-0.45%) |
Dec 31, 2019 | 2.110 | 2.270 | 2.021 | 2.200 | 309,000 | +0.05(+2.33%) |
Dec 30, 2019 | 2.250 | 2.289 | 1.970 | 2.150 | 698,548 | -0.05(-2.27%) |
Dec 27, 2019 | 2.070 | 2.240 | 2.010 | 2.200 | 798,900 | +0.13(+6.28%) |
Dec 26, 2019 | 1.880 | 2.173 | 1.880 | 2.070 | 952,025 | +0.23(+12.50%) |
Dec 24, 2019 | 1.640 | 1.860 | 1.640 | 1.840 | 355,800 | +0.13(+7.60%) |
Dec 23, 2019 | 1.640 | 1.730 | 1.510 | 1.710 | 835,396 | -0.07(-3.93%) |
Dec 20, 2019 | 1.650 | 1.830 | 1.610 | 1.780 | 956,200 | +0.18(+11.25%) |
Dec 19, 2019 | 1.500 | 1.620 | 1.460 | 1.600 | 1,060,118 | +0.11(+7.38%) |
Dec 18, 2019 | 1.590 | 1.610 | 1.470 | 1.490 | 588,686 | -0.10(-6.29%) |
Dec 17, 2019 | 1.630 | 1.630 | 1.557 | 1.590 | 133,486 | -0.02(-1.24%) |
Dec 16, 2019 | 1.700 | 1.720 | 1.600 | 1.610 | 222,353 | -0.05(-3.01%) |
Dec 13, 2019 | 1.750 | 1.750 | 1.600 | 1.660 | 218,200 | -0.07(-4.05%) |
Dec 12, 2019 | 1.780 | 1.840 | 1.650 | 1.730 | 358,207 | +0.00(+0.00%) |
Dec 11, 2019 | 1.690 | 1.792 | 1.680 | 1.730 | 168,496 | +0.03(+1.76%) |
Dec 10, 2019 | 1.650 | 1.710 | 1.620 | 1.700 | 99,022 | +0.05(+3.03%) |
Dec 09, 2019 | 1.660 | 1.720 | 1.562 | 1.650 | 148,710 | -0.01(-0.60%) |
Dec 06, 2019 | 1.620 | 1.690 | 1.610 | 1.660 | 176,200 | +0.03(+1.84%) |
Dec 05, 2019 | 1.730 | 1.730 | 1.570 | 1.630 | 204,937 | -0.07(-4.12%) |
Dec 04, 2019 | 1.500 | 1.730 | 1.500 | 1.700 | 259,205 | +0.23(+15.65%) |
Dec 03, 2019 | 1.450 | 1.530 | 1.420 | 1.470 | 249,308 | -0.03(-2.00%) |
Dec 02, 2019 | 1.590 | 1.660 | 1.460 | 1.500 | 218,631 | -0.07(-4.46%) |
Nov 29, 2019 | 1.630 | 1.670 | 1.570 | 1.570 | 71,000 | -0.08(-4.85%) |
Nov 27, 2019 | 1.650 | 1.680 | 1.560 | 1.650 | 142,400 | +0.00(+0.00%) |
Nov 26, 2019 | 1.700 | 1.750 | 1.640 | 1.650 | 489,304 | -0.08(-4.62%) |
Nov 25, 2019 | 1.560 | 1.770 | 1.490 | 1.730 | 334,363 | +0.17(+10.90%) |
Nov 22, 2019 | 1.430 | 1.610 | 1.360 | 1.560 | 247,900 | +0.11(+7.59%) |
Nov 21, 2019 | 1.460 | 1.480 | 1.370 | 1.450 | 303,551 | -0.05(-3.33%) |
Nov 20, 2019 | 1.350 | 1.562 | 1.260 | 1.500 | 416,920 | +0.13(+9.49%) |
Nov 19, 2019 | 1.500 | 1.500 | 1.350 | 1.370 | 277,472 | -0.12(-8.05%) |
Nov 18, 2019 | 1.380 | 1.500 | 1.306 | 1.490 | 384,993 | +0.13(+9.56%) |
Nov 15, 2019 | 1.340 | 1.390 | 1.224 | 1.360 | 608,500 | +0.02(+1.49%) |
Nov 14, 2019 | 1.370 | 1.400 | 1.330 | 1.340 | 315,767 | -0.04(-2.90%) |
Nov 13, 2019 | 1.380 | 1.410 | 1.330 | 1.380 | 396,032 | +0.00(+0.00%) |
Nov 12, 2019 | 1.420 | 1.480 | 1.350 | 1.380 | 494,909 | -0.06(-4.17%) |
Nov 11, 2019 | 1.510 | 1.510 | 1.410 | 1.440 | 482,894 | -0.12(-7.69%) |
Nov 08, 2019 | 1.630 | 1.631 | 1.400 | 1.560 | 938,900 | -0.20(-11.36%) |
Nov 07, 2019 | 1.740 | 1.800 | 1.630 | 1.760 | 561,898 | +0.09(+5.39%) |
Nov 06, 2019 | 2.030 | 2.085 | 1.630 | 1.670 | 709,195 | -0.35(-17.33%) |
Nov 05, 2019 | 2.220 | 2.310 | 1.955 | 2.020 | 631,865 | -0.17(-7.76%) |
Nov 04, 2019 | 1.920 | 2.210 | 1.850 | 2.190 | 1,491,392 | +0.47(+27.33%) |