Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.490 | 1.660 | 1.390 | 1.420 | 2,648,600 | -0.06(-4.05%) |
Jan 30, 2020 | 1.460 | 1.490 | 1.390 | 1.480 | 652,531 | +0.01(+0.68%) |
Jan 29, 2020 | 1.510 | 1.550 | 1.430 | 1.470 | 1,108,791 | -0.05(-3.29%) |
Jan 28, 2020 | 1.590 | 1.610 | 1.500 | 1.520 | 1,018,930 | -0.09(-5.59%) |
Jan 27, 2020 | 1.600 | 1.660 | 1.560 | 1.610 | 588,985 | -0.01(-0.62%) |
Jan 24, 2020 | 1.680 | 1.680 | 1.610 | 1.620 | 564,900 | -0.03(-1.82%) |
Jan 23, 2020 | 1.650 | 1.673 | 1.610 | 1.650 | 369,983 | -0.01(-0.60%) |
Jan 22, 2020 | 1.650 | 1.680 | 1.620 | 1.660 | 614,130 | +0.01(+0.61%) |
Jan 21, 2020 | 1.730 | 1.730 | 1.650 | 1.650 | 1,275,659 | -0.08(-4.62%) |
Jan 17, 2020 | 1.850 | 1.850 | 1.730 | 1.730 | 734,800 | -0.08(-4.42%) |
Jan 16, 2020 | 1.760 | 1.880 | 1.760 | 1.810 | 983,111 | +0.01(+0.56%) |
Jan 15, 2020 | 1.780 | 1.800 | 1.740 | 1.800 | 699,438 | +0.03(+1.69%) |
Jan 14, 2020 | 1.800 | 1.830 | 1.740 | 1.770 | 846,774 | -0.02(-1.12%) |
Jan 13, 2020 | 1.710 | 1.830 | 1.700 | 1.790 | 708,005 | +0.08(+4.68%) |
Jan 10, 2020 | 1.760 | 1.810 | 1.710 | 1.710 | 939,900 | -0.04(-2.29%) |
Jan 09, 2020 | 1.810 | 1.810 | 1.720 | 1.750 | 690,180 | -0.01(-0.57%) |
Jan 08, 2020 | 1.840 | 1.890 | 1.750 | 1.760 | 1,200,411 | -0.08(-4.35%) |
Jan 07, 2020 | 1.890 | 1.900 | 1.830 | 1.840 | 1,018,897 | -0.04(-2.13%) |
Jan 06, 2020 | 1.950 | 1.960 | 1.860 | 1.880 | 799,741 | -0.02(-1.05%) |
Jan 03, 2020 | 1.870 | 1.920 | 1.830 | 1.900 | 960,600 | +0.03(+1.60%) |
Jan 02, 2020 | 1.920 | 1.930 | 1.830 | 1.870 | 1,068,440 | -0.04(-2.09%) |
Dec 31, 2019 | 1.860 | 1.920 | 1.860 | 1.910 | 766,800 | +0.06(+3.24%) |
Dec 30, 2019 | 1.860 | 1.880 | 1.820 | 1.850 | 916,301 | -0.01(-0.54%) |
Dec 27, 2019 | 1.890 | 1.920 | 1.850 | 1.860 | 915,700 | +0.00(+0.00%) |
Dec 26, 2019 | 1.880 | 1.920 | 1.860 | 1.860 | 609,092 | -0.02(-1.06%) |
Dec 24, 2019 | 1.880 | 1.890 | 1.830 | 1.880 | 292,100 | +0.01(+0.53%) |
Dec 23, 2019 | 1.900 | 1.920 | 1.830 | 1.870 | 1,102,291 | -0.01(-0.53%) |
Dec 20, 2019 | 1.860 | 1.890 | 1.820 | 1.880 | 1,321,400 | +0.01(+0.53%) |
Dec 19, 2019 | 1.900 | 1.910 | 1.860 | 1.870 | 783,699 | +0.01(+0.54%) |
Dec 18, 2019 | 1.850 | 1.900 | 1.830 | 1.860 | 838,758 | +0.03(+1.64%) |
Dec 17, 2019 | 1.900 | 1.913 | 1.820 | 1.830 | 1,003,173 | -0.07(-3.68%) |
Dec 16, 2019 | 1.990 | 2.010 | 1.890 | 1.900 | 746,989 | -0.05(-2.56%) |
Dec 13, 2019 | 2.100 | 2.100 | 1.890 | 1.950 | 1,845,100 | -0.11(-5.34%) |
Dec 12, 2019 | 2.130 | 2.180 | 2.030 | 2.060 | 1,271,816 | -0.05(-2.37%) |
Dec 11, 2019 | 2.100 | 2.190 | 2.060 | 2.110 | 1,036,174 | +0.02(+0.96%) |
Dec 10, 2019 | 2.130 | 2.210 | 2.080 | 2.090 | 784,730 | -0.09(-4.13%) |
Dec 09, 2019 | 2.250 | 2.340 | 2.130 | 2.180 | 1,328,983 | -0.07(-3.11%) |
Dec 06, 2019 | 2.250 | 2.270 | 2.170 | 2.250 | 2,127,800 | +0.07(+3.21%) |
Dec 05, 2019 | 1.930 | 2.240 | 1.930 | 2.180 | 3,778,634 | +0.28(+14.74%) |
Dec 04, 2019 | 1.830 | 1.910 | 1.820 | 1.900 | 275,260 | +0.05(+2.70%) |
Dec 03, 2019 | 1.900 | 1.910 | 1.790 | 1.850 | 465,252 | -0.05(-2.63%) |
Dec 02, 2019 | 1.980 | 1.980 | 1.870 | 1.900 | 824,218 | -0.08(-4.04%) |
Nov 29, 2019 | 1.990 | 1.990 | 1.960 | 1.980 | 125,600 | -0.01(-0.50%) |
Nov 27, 2019 | 1.960 | 2.000 | 1.950 | 1.990 | 363,300 | +0.02(+1.02%) |
Nov 26, 2019 | 1.970 | 2.000 | 1.950 | 1.970 | 376,209 | +0.00(+0.00%) |
Nov 25, 2019 | 2.060 | 2.060 | 1.960 | 1.970 | 632,509 | -0.05(-2.48%) |
Nov 22, 2019 | 2.040 | 2.060 | 1.995 | 2.020 | 454,400 | +0.00(+0.00%) |
Nov 21, 2019 | 2.030 | 2.060 | 1.970 | 2.020 | 539,114 | +0.01(+0.50%) |
Nov 20, 2019 | 1.970 | 2.050 | 1.960 | 2.010 | 483,494 | +0.02(+1.01%) |
Nov 19, 2019 | 2.050 | 2.050 | 1.960 | 1.990 | 602,492 | -0.07(-3.40%) |
Nov 18, 2019 | 2.000 | 2.085 | 1.930 | 2.060 | 1,555,112 | +0.01(+0.49%) |
Nov 15, 2019 | 2.060 | 2.100 | 2.000 | 2.050 | 702,100 | -0.01(-0.49%) |
Nov 14, 2019 | 2.040 | 2.070 | 2.010 | 2.060 | 1,071,393 | +0.01(+0.49%) |
Nov 13, 2019 | 1.960 | 2.060 | 1.930 | 2.050 | 765,875 | +0.08(+4.06%) |
Nov 12, 2019 | 1.990 | 1.990 | 1.930 | 1.970 | 275,795 | +0.01(+0.51%) |
Nov 11, 2019 | 1.900 | 1.960 | 1.890 | 1.960 | 515,231 | +0.05(+2.62%) |
Nov 08, 2019 | 2.000 | 2.000 | 1.900 | 1.910 | 892,000 | -0.07(-3.54%) |
Nov 07, 2019 | 2.020 | 2.050 | 1.970 | 1.980 | 437,909 | -0.05(-2.46%) |
Nov 06, 2019 | 2.050 | 2.080 | 2.020 | 2.030 | 659,429 | -0.04(-1.93%) |
Nov 05, 2019 | 2.100 | 2.150 | 2.020 | 2.070 | 1,046,158 | -0.02(-0.96%) |
Nov 04, 2019 | 1.970 | 2.100 | 1.967 | 2.090 | 807,674 | +0.09(+4.50%) |