Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.370 | 1.390 | 1.250 | 1.340 | 9,900 | -0.05(-3.58%) |
Jan 30, 2020 | 1.345 | 1.410 | 1.345 | 1.390 | 1,206 | -0.02(-1.43%) |
Jan 29, 2020 | 1.400 | 1.430 | 1.351 | 1.410 | 12,583 | -0.07(-4.99%) |
Jan 28, 2020 | 1.530 | 1.530 | 1.466 | 1.484 | 1,615 | -0.02(-1.06%) |
Jan 27, 2020 | 1.505 | 1.505 | 1.453 | 1.500 | 3,331 | +0.00(+0.00%) |
Jan 24, 2020 | 1.440 | 1.500 | 1.440 | 1.500 | 4,800 | -0.03(-1.96%) |
Jan 23, 2020 | 1.500 | 1.530 | 1.470 | 1.530 | 1,508 | -0.05(-3.16%) |
Jan 22, 2020 | 1.600 | 1.630 | 1.535 | 1.580 | 3,365 | +0.09(+6.36%) |
Jan 21, 2020 | 1.574 | 1.586 | 1.444 | 1.486 | 10,838 | -0.01(-0.97%) |
Jan 17, 2020 | 1.580 | 1.580 | 1.450 | 1.500 | 9,900 | -0.08(-5.06%) |
Jan 16, 2020 | 1.600 | 1.620 | 1.580 | 1.580 | 8,984 | -0.06(-3.59%) |
Jan 15, 2020 | 1.639 | 1.639 | 1.639 | 1.639 | 271 | +0.00(+0.00%) |
Jan 14, 2020 | 1.620 | 1.700 | 1.620 | 1.639 | 1,119 | +0.02(+1.16%) |
Jan 13, 2020 | 1.650 | 1.650 | 1.580 | 1.620 | 5,452 | +0.02(+1.25%) |
Jan 10, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | +0.00(+0.00%) |
Jan 09, 2020 | 1.583 | 1.600 | 1.583 | 1.600 | 4,519 | +0.02(+1.14%) |
Jan 08, 2020 | 1.570 | 1.591 | 1.570 | 1.582 | 771 | -0.00(-0.21%) |
Jan 07, 2020 | 1.591 | 1.591 | 1.585 | 1.585 | 547 | +0.04(+2.28%) |
Jan 06, 2020 | 1.500 | 1.550 | 1.430 | 1.550 | 8,587 | +0.02(+1.31%) |
Jan 03, 2020 | 1.491 | 1.530 | 1.491 | 1.530 | 600 | -0.05(-3.16%) |
Jan 02, 2020 | 1.550 | 1.580 | 1.500 | 1.580 | 5,230 | -0.02(-1.25%) |
Dec 31, 2019 | 1.601 | 1.615 | 1.550 | 1.600 | 10,900 | -0.00(-0.17%) |
Dec 30, 2019 | 1.650 | 1.652 | 1.600 | 1.603 | 8,440 | -0.07(-4.26%) |
Dec 27, 2019 | 1.680 | 1.680 | 1.662 | 1.674 | 2,000 | -0.03(-1.53%) |
Dec 26, 2019 | 1.650 | 1.700 | 1.550 | 1.700 | 8,270 | +0.15(+9.68%) |
Dec 24, 2019 | 1.510 | 1.550 | 1.490 | 1.550 | 12,000 | +0.00(+0.00%) |
Dec 23, 2019 | 1.562 | 1.572 | 1.420 | 1.550 | 7,445 | -0.04(-2.82%) |
Dec 20, 2019 | 1.580 | 1.601 | 1.580 | 1.595 | 3,000 | +0.02(+1.49%) |
Dec 19, 2019 | 1.630 | 1.665 | 1.500 | 1.571 | 13,636 | -0.06(-3.59%) |
Dec 18, 2019 | 1.730 | 1.740 | 1.610 | 1.630 | 1,662 | -0.03(-1.54%) |
Dec 17, 2019 | 1.740 | 1.770 | 1.655 | 1.655 | 6,696 | -0.04(-2.62%) |
Dec 16, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 40 | +0.00(+0.00%) |
Dec 13, 2019 | 1.670 | 1.780 | 1.670 | 1.700 | 1,700 | -0.08(-4.62%) |
Dec 12, 2019 | 1.600 | 1.927 | 1.590 | 1.782 | 9,561 | +0.08(+4.84%) |
Dec 11, 2019 | 1.630 | 1.730 | 1.530 | 1.700 | 7,878 | +0.02(+1.19%) |
Dec 10, 2019 | 1.656 | 2.233 | 1.656 | 1.680 | 64,995 | +0.01(+0.60%) |
Dec 09, 2019 | 1.570 | 1.670 | 1.570 | 1.670 | 864 | -0.01(-0.53%) |
Dec 06, 2019 | 1.696 | 1.696 | 1.660 | 1.679 | 1,000 | +0.02(+1.44%) |
Dec 05, 2019 | 1.680 | 1.690 | 1.655 | 1.655 | 8,099 | +0.01(+0.30%) |
Dec 04, 2019 | 1.660 | 1.717 | 1.650 | 1.650 | 975 | -0.06(-3.57%) |
Dec 03, 2019 | 1.711 | 1.711 | 1.711 | 1.711 | 308 | +0.07(+4.33%) |
Dec 02, 2019 | 1.640 | 1.640 | 1.640 | 1.640 | 467 | -0.09(-5.20%) |
Nov 29, 2019 | 1.730 | 1.730 | 1.730 | 1.730 | 200 | +0.04(+2.37%) |
Nov 27, 2019 | 1.650 | 1.697 | 1.650 | 1.690 | 1,300 | -0.00(-0.25%) |
Nov 26, 2019 | 1.674 | 1.700 | 1.674 | 1.694 | 907 | -0.02(-0.92%) |
Nov 25, 2019 | 1.918 | 1.918 | 1.670 | 1.710 | 10,429 | -0.11(-6.04%) |
Nov 22, 2019 | 1.946 | 1.946 | 1.800 | 1.820 | 1,400 | -0.06(-3.19%) |
Nov 21, 2019 | 2.000 | 2.000 | 1.880 | 1.880 | 344 | -0.03(-1.47%) |
Nov 20, 2019 | 1.880 | 1.950 | 1.830 | 1.908 | 2,961 | +0.07(+3.70%) |
Nov 19, 2019 | 1.940 | 1.954 | 1.810 | 1.840 | 2,551 | -0.16(-8.08%) |
Nov 18, 2019 | 2.200 | 2.450 | 2.000 | 2.002 | 26,190 | +0.14(+7.62%) |
Nov 15, 2019 | 1.860 | 1.860 | 1.860 | 1.860 | 400 | +0.06(+3.33%) |
Nov 14, 2019 | 1.700 | 1.993 | 1.700 | 1.800 | 12,820 | +0.10(+5.88%) |
Nov 13, 2019 | 2.250 | 2.250 | 1.700 | 1.700 | 5,164 | -0.39(-18.66%) |
Nov 12, 2019 | 2.090 | 2.090 | 2.090 | 2.090 | 418 | -0.10(-4.56%) |
Nov 11, 2019 | 2.200 | 2.200 | 2.120 | 2.190 | 1,236 | +0.07(+3.30%) |
Nov 08, 2019 | 2.220 | 2.220 | 2.110 | 2.120 | 6,500 | -0.04(-1.85%) |
Nov 07, 2019 | 2.340 | 2.340 | 2.160 | 2.160 | 1,507 | -0.07(-3.14%) |
Nov 06, 2019 | 2.450 | 2.450 | 2.230 | 2.230 | 1,819 | -0.07(-2.90%) |
Nov 05, 2019 | 2.350 | 2.420 | 2.287 | 2.297 | 3,429 | +0.03(+1.17%) |
Nov 04, 2019 | 2.278 | 2.278 | 2.270 | 2.270 | 437 | +0.03(+1.34%) |