Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.725 | 1.810 | 1.725 | 1.763 | 1,700 | +0.01(+0.75%) |
Jan 30, 2020 | 1.720 | 1.750 | 1.694 | 1.750 | 12,883 | -0.08(-4.37%) |
Jan 29, 2020 | 1.808 | 1.830 | 1.749 | 1.830 | 2,151 | +0.04(+2.23%) |
Jan 28, 2020 | 1.800 | 1.810 | 1.730 | 1.790 | 2,876 | +0.01(+0.56%) |
Jan 27, 2020 | 1.640 | 1.800 | 1.640 | 1.780 | 15,087 | +0.10(+5.95%) |
Jan 24, 2020 | 1.800 | 1.832 | 1.640 | 1.680 | 77,700 | -0.18(-9.68%) |
Jan 23, 2020 | 1.890 | 1.890 | 1.847 | 1.860 | 5,445 | +0.01(+0.43%) |
Jan 22, 2020 | 1.892 | 1.892 | 1.810 | 1.852 | 26,008 | +0.07(+4.04%) |
Jan 21, 2020 | 1.690 | 1.783 | 1.690 | 1.780 | 9,744 | +0.09(+5.44%) |
Jan 17, 2020 | 1.680 | 1.732 | 1.644 | 1.688 | 11,200 | -0.00(-0.14%) |
Jan 16, 2020 | 1.700 | 1.761 | 1.691 | 1.691 | 5,785 | -0.01(-0.55%) |
Jan 15, 2020 | 1.710 | 1.730 | 1.650 | 1.700 | 6,921 | +0.00(+0.00%) |
Jan 14, 2020 | 1.669 | 1.750 | 1.669 | 1.700 | 2,823 | -0.00(-0.09%) |
Jan 13, 2020 | 1.780 | 1.788 | 1.700 | 1.702 | 14,969 | -0.03(-1.64%) |
Jan 10, 2020 | 1.700 | 1.754 | 1.690 | 1.730 | 7,900 | +0.03(+1.76%) |
Jan 09, 2020 | 1.708 | 1.820 | 1.666 | 1.700 | 48,910 | -0.03(-1.93%) |
Jan 08, 2020 | 1.690 | 1.900 | 1.654 | 1.733 | 29,186 | +0.05(+2.75%) |
Jan 07, 2020 | 1.725 | 1.800 | 1.630 | 1.687 | 65,795 | -0.06(-3.22%) |
Jan 06, 2020 | 1.670 | 1.743 | 1.630 | 1.743 | 13,222 | +0.04(+2.54%) |
Jan 03, 2020 | 1.870 | 1.880 | 1.690 | 1.700 | 9,800 | -0.05(-2.86%) |
Jan 02, 2020 | 1.679 | 1.805 | 1.670 | 1.750 | 11,739 | +0.19(+12.18%) |
Dec 31, 2019 | 1.650 | 1.740 | 1.560 | 1.560 | 36,000 | -0.14(-8.24%) |
Dec 30, 2019 | 1.780 | 1.790 | 1.640 | 1.700 | 36,640 | -0.04(-2.52%) |
Dec 27, 2019 | 1.748 | 1.780 | 1.710 | 1.744 | 40,000 | +0.03(+1.99%) |
Dec 26, 2019 | 1.790 | 1.810 | 1.710 | 1.710 | 5,119 | -0.07(-3.93%) |
Dec 24, 2019 | 1.800 | 1.832 | 1.780 | 1.780 | 1,000 | -0.00(-0.28%) |
Dec 23, 2019 | 1.940 | 1.940 | 1.785 | 1.785 | 6,518 | -0.14(-7.03%) |
Dec 20, 2019 | 1.815 | 1.920 | 1.815 | 1.920 | 7,000 | +0.02(+1.05%) |
Dec 19, 2019 | 1.840 | 1.900 | 1.809 | 1.900 | 22,849 | -0.09(-4.52%) |
Dec 18, 2019 | 1.820 | 1.990 | 1.820 | 1.990 | 3,827 | +0.10(+5.29%) |
Dec 17, 2019 | 1.780 | 1.890 | 1.780 | 1.890 | 20,708 | +0.10(+5.59%) |
Dec 16, 2019 | 1.740 | 1.850 | 1.690 | 1.790 | 15,198 | -0.02(-1.10%) |
Dec 13, 2019 | 1.750 | 1.880 | 1.666 | 1.810 | 6,800 | +0.05(+2.84%) |
Dec 12, 2019 | 1.710 | 1.770 | 1.700 | 1.760 | 10,779 | +0.06(+3.53%) |
Dec 11, 2019 | 1.700 | 2.050 | 1.600 | 1.700 | 31,918 | -0.05(-2.86%) |
Dec 10, 2019 | 1.628 | 1.890 | 1.628 | 1.750 | 8,856 | -0.04(-2.23%) |
Dec 09, 2019 | 1.810 | 1.840 | 1.770 | 1.790 | 1,934 | -0.01(-0.56%) |
Dec 06, 2019 | 1.800 | 1.920 | 1.800 | 1.800 | 13,200 | -0.03(-1.64%) |
Dec 05, 2019 | 1.860 | 1.990 | 1.830 | 1.830 | 1,672 | +0.00(+0.00%) |
Dec 04, 2019 | 1.860 | 1.940 | 1.818 | 1.830 | 6,131 | +0.00(+0.00%) |
Dec 03, 2019 | 1.861 | 1.941 | 1.800 | 1.830 | 17,584 | -0.05(-2.63%) |
Dec 02, 2019 | 1.898 | 1.898 | 1.814 | 1.879 | 7,346 | +0.02(+0.83%) |
Nov 29, 2019 | 1.850 | 1.950 | 1.850 | 1.864 | 1,700 | +0.02(+1.30%) |
Nov 27, 2019 | 1.853 | 1.990 | 1.800 | 1.840 | 16,300 | -0.11(-5.64%) |
Nov 26, 2019 | 1.902 | 1.950 | 1.902 | 1.950 | 468 | +0.00(+0.00%) |
Nov 25, 2019 | 1.876 | 2.001 | 1.875 | 1.950 | 16,588 | -0.10(-4.88%) |
Nov 22, 2019 | 2.050 | 2.090 | 2.050 | 2.050 | 7,200 | +0.05(+2.50%) |
Nov 21, 2019 | 1.910 | 2.000 | 1.910 | 2.000 | 10,588 | +0.01(+0.50%) |
Nov 20, 2019 | 2.043 | 2.100 | 1.945 | 1.990 | 12,166 | -0.11(-5.24%) |
Nov 19, 2019 | 2.070 | 2.100 | 2.010 | 2.100 | 9,209 | +0.10(+5.00%) |
Nov 18, 2019 | 1.940 | 2.060 | 1.940 | 2.000 | 21,058 | +0.05(+2.56%) |
Nov 15, 2019 | 2.000 | 2.035 | 1.860 | 1.950 | 45,700 | -0.15(-7.14%) |
Nov 14, 2019 | 2.041 | 2.150 | 2.035 | 2.100 | 14,071 | -0.04(-1.87%) |
Nov 13, 2019 | 2.100 | 2.140 | 1.899 | 2.140 | 5,828 | -0.01(-0.47%) |
Nov 12, 2019 | 2.190 | 2.190 | 2.150 | 2.150 | 1,549 | -0.08(-3.53%) |
Nov 11, 2019 | 2.040 | 2.229 | 2.032 | 2.229 | 12,504 | +0.18(+8.82%) |
Nov 08, 2019 | 2.010 | 2.070 | 1.988 | 2.048 | 6,100 | +0.01(+0.39%) |
Nov 07, 2019 | 2.130 | 2.130 | 2.015 | 2.040 | 6,873 | -0.03(-1.45%) |
Nov 06, 2019 | 2.110 | 2.110 | 1.893 | 2.070 | 22,076 | +0.07(+3.50%) |
Nov 05, 2019 | 2.152 | 2.152 | 1.980 | 2.000 | 30,136 | -0.08(-3.85%) |
Nov 04, 2019 | 2.170 | 2.190 | 2.060 | 2.080 | 10,563 | -0.09(-4.15%) |