Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.576 | 1.583 | 1.545 | 1.560 | 414,286 | -0.01(-0.49%) |
Jan 30, 2020 | 1.630 | 1.645 | 1.545 | 1.568 | 1,182,559 | -0.08(-4.69%) |
Jan 29, 2020 | 1.661 | 1.715 | 1.645 | 1.645 | 356,692 | -0.02(-0.93%) |
Jan 28, 2020 | 1.676 | 1.715 | 1.645 | 1.661 | 642,728 | +0.03(+1.90%) |
Jan 27, 2020 | 1.591 | 1.692 | 1.517 | 1.630 | 1,637,804 | -0.02(-0.94%) |
Jan 24, 2020 | 1.738 | 1.750 | 1.638 | 1.645 | 1,554,738 | -0.08(-4.48%) |
Jan 23, 2020 | 1.823 | 1.823 | 1.715 | 1.722 | 2,088,547 | -0.13(-7.08%) |
Jan 22, 2020 | 1.846 | 1.900 | 1.823 | 1.854 | 961,224 | +0.05(+3.00%) |
Jan 21, 2020 | 1.761 | 1.862 | 1.738 | 1.800 | 1,535,569 | +0.00(+0.00%) |
Jan 17, 2020 | 1.823 | 1.869 | 1.777 | 1.800 | 1,847,457 | -0.01(-0.43%) |
Jan 16, 2020 | 1.862 | 1.892 | 1.800 | 1.807 | 2,107,044 | -0.18(-8.95%) |
Jan 15, 2020 | 2.070 | 2.070 | 1.946 | 1.985 | 1,124,402 | -0.05(-2.65%) |
Jan 14, 2020 | 2.039 | 2.086 | 2.031 | 2.039 | 823,266 | -0.04(-1.86%) |
Jan 13, 2020 | 1.993 | 2.124 | 1.993 | 2.078 | 858,663 | +0.11(+5.49%) |
Jan 10, 2020 | 2.016 | 2.086 | 1.939 | 1.970 | 625,183 | -0.08(-4.14%) |
Jan 09, 2020 | 1.985 | 2.101 | 1.962 | 2.055 | 1,202,653 | +0.09(+4.72%) |
Jan 08, 2020 | 1.962 | 1.985 | 1.846 | 1.962 | 713,314 | -0.02(-0.78%) |
Jan 07, 2020 | 2.016 | 2.016 | 1.970 | 1.977 | 700,589 | +0.00(+0.00%) |
Jan 06, 2020 | 2.116 | 2.163 | 1.900 | 1.977 | 2,117,793 | -0.20(-9.22%) |
Jan 03, 2020 | 2.070 | 2.201 | 2.055 | 2.178 | 1,225,251 | +0.02(+0.71%) |
Jan 02, 2020 | 2.070 | 2.178 | 2.047 | 2.163 | 1,489,802 | +0.12(+5.66%) |
Dec 31, 2019 | 1.900 | 2.055 | 1.900 | 2.047 | 1,527,809 | +0.12(+6.00%) |
Dec 30, 2019 | 1.900 | 1.931 | 1.862 | 1.931 | 1,023,148 | +0.03(+1.63%) |
Dec 27, 2019 | 1.846 | 1.993 | 1.846 | 1.900 | 2,571,293 | +0.05(+2.50%) |
Dec 26, 2019 | 1.699 | 1.854 | 1.699 | 1.854 | 2,140,917 | +0.12(+6.67%) |
Dec 24, 2019 | 1.715 | 1.761 | 1.676 | 1.738 | 1,403,912 | +0.02(+1.35%) |
Dec 23, 2019 | 1.777 | 1.780 | 1.699 | 1.715 | 1,832,067 | -0.06(-3.48%) |
Dec 20, 2019 | 1.838 | 1.862 | 1.761 | 1.777 | 2,193,515 | -0.03(-1.71%) |
Dec 19, 2019 | 1.792 | 1.900 | 1.792 | 1.807 | 2,007,468 | +0.02(+0.86%) |
Dec 18, 2019 | 1.769 | 1.807 | 1.746 | 1.792 | 1,556,461 | -0.01(-0.43%) |
Dec 17, 2019 | 1.761 | 1.815 | 1.738 | 1.800 | 1,228,533 | +0.01(+0.43%) |
Dec 16, 2019 | 1.800 | 1.815 | 1.753 | 1.792 | 1,448,253 | +0.08(+4.98%) |
Dec 13, 2019 | 1.831 | 1.831 | 1.653 | 1.707 | 2,570,645 | -0.08(-4.74%) |
Dec 12, 2019 | 1.823 | 1.854 | 1.769 | 1.792 | 1,294,539 | -0.05(-2.93%) |
Dec 11, 2019 | 1.815 | 1.885 | 1.815 | 1.846 | 758,624 | +0.04(+2.14%) |
Dec 10, 2019 | 1.838 | 1.854 | 1.792 | 1.807 | 1,048,356 | +0.00(+0.00%) |
Dec 09, 2019 | 1.854 | 1.904 | 1.792 | 1.807 | 670,507 | -0.07(-3.70%) |
Dec 06, 2019 | 1.777 | 1.916 | 1.777 | 1.877 | 1,380,738 | +0.11(+6.11%) |
Dec 05, 2019 | 1.854 | 1.885 | 1.765 | 1.769 | 634,233 | -0.05(-2.97%) |
Dec 04, 2019 | 1.892 | 1.970 | 1.823 | 1.823 | 1,156,250 | -0.06(-3.28%) |
Dec 03, 2019 | 1.977 | 1.977 | 1.877 | 1.885 | 741,378 | -0.12(-5.79%) |
Dec 02, 2019 | 2.225 | 2.225 | 1.970 | 2.001 | 1,309,760 | -0.26(-11.60%) |