Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.290 | 1.347 | 1.275 | 1.280 | 15,100 | -0.01(-0.56%) |
Jan 30, 2020 | 1.300 | 1.300 | 1.250 | 1.287 | 18,676 | -0.06(-4.30%) |
Jan 29, 2020 | 1.320 | 1.361 | 1.310 | 1.345 | 7,282 | -0.01(-0.37%) |
Jan 28, 2020 | 1.310 | 1.390 | 1.310 | 1.350 | 6,382 | +0.03(+2.12%) |
Jan 27, 2020 | 1.390 | 1.450 | 1.310 | 1.322 | 61,717 | -0.11(-7.55%) |
Jan 24, 2020 | 1.520 | 1.550 | 1.400 | 1.430 | 23,200 | -0.05(-3.38%) |
Jan 23, 2020 | 1.460 | 1.490 | 1.452 | 1.480 | 19,013 | +0.01(+0.68%) |
Jan 22, 2020 | 1.470 | 1.576 | 1.460 | 1.470 | 18,949 | -0.03(-2.00%) |
Jan 21, 2020 | 1.620 | 1.640 | 1.500 | 1.500 | 30,386 | -0.08(-5.06%) |
Jan 17, 2020 | 1.470 | 1.642 | 1.470 | 1.580 | 42,100 | +0.07(+4.64%) |
Jan 16, 2020 | 1.430 | 1.690 | 1.430 | 1.510 | 161,168 | +0.07(+5.23%) |
Jan 15, 2020 | 1.440 | 1.500 | 1.430 | 1.435 | 13,102 | -0.02(-1.21%) |
Jan 14, 2020 | 1.400 | 1.476 | 1.390 | 1.453 | 18,991 | +0.01(+0.87%) |
Jan 13, 2020 | 1.430 | 1.476 | 1.410 | 1.440 | 3,570 | -0.02(-1.37%) |
Jan 10, 2020 | 1.500 | 1.510 | 1.420 | 1.460 | 46,100 | -0.01(-0.68%) |
Jan 09, 2020 | 1.540 | 1.600 | 1.415 | 1.470 | 71,789 | -0.11(-6.96%) |
Jan 08, 2020 | 1.480 | 1.830 | 1.350 | 1.580 | 301,881 | +0.02(+1.33%) |
Jan 07, 2020 | 1.527 | 1.593 | 1.400 | 1.559 | 63,093 | +0.16(+11.38%) |
Jan 06, 2020 | 1.400 | 1.500 | 1.400 | 1.400 | 11,696 | -0.01(-0.71%) |
Jan 03, 2020 | 1.550 | 1.550 | 1.410 | 1.410 | 6,900 | -0.15(-9.46%) |
Jan 02, 2020 | 1.450 | 1.563 | 1.381 | 1.557 | 27,579 | +0.16(+11.24%) |
Dec 31, 2019 | 1.320 | 1.442 | 1.040 | 1.400 | 37,400 | +0.00(+0.23%) |
Dec 30, 2019 | 1.420 | 1.460 | 1.350 | 1.397 | 36,269 | -0.02(-1.63%) |
Dec 27, 2019 | 1.600 | 1.600 | 1.420 | 1.420 | 37,100 | -0.15(-9.55%) |
Dec 26, 2019 | 1.410 | 1.690 | 1.340 | 1.570 | 293,640 | +0.18(+13.27%) |
Dec 24, 2019 | 1.370 | 1.400 | 1.370 | 1.386 | 6,400 | -0.04(-3.07%) |
Dec 23, 2019 | 1.340 | 1.435 | 1.300 | 1.430 | 7,007 | +0.01(+0.63%) |
Dec 20, 2019 | 1.540 | 1.540 | 1.421 | 1.421 | 4,000 | -0.10(-6.51%) |
Dec 19, 2019 | 1.470 | 1.520 | 1.400 | 1.520 | 3,648 | -0.03(-1.94%) |
Dec 18, 2019 | 1.550 | 1.570 | 1.410 | 1.550 | 10,668 | +0.06(+4.03%) |
Dec 17, 2019 | 1.460 | 1.583 | 1.430 | 1.490 | 8,420 | +0.03(+2.05%) |
Dec 16, 2019 | 1.550 | 1.550 | 1.450 | 1.460 | 29,601 | -0.15(-9.32%) |
Dec 13, 2019 | 1.610 | 1.610 | 1.610 | 1.610 | 100 | +0.02(+1.26%) |
Dec 12, 2019 | 1.520 | 1.590 | 1.520 | 1.590 | 2,244 | +0.08(+5.30%) |
Dec 11, 2019 | 1.640 | 1.640 | 1.510 | 1.510 | 5,787 | -0.13(-7.93%) |
Dec 10, 2019 | 1.610 | 1.640 | 1.580 | 1.640 | 3,159 | +0.04(+2.50%) |
Dec 09, 2019 | 1.750 | 1.750 | 1.580 | 1.600 | 16,973 | +0.01(+0.69%) |
Dec 06, 2019 | 1.830 | 1.830 | 1.580 | 1.589 | 5,200 | -0.02(-1.30%) |
Dec 05, 2019 | 1.670 | 1.670 | 1.530 | 1.610 | 10,365 | -0.05(-3.01%) |
Dec 04, 2019 | 1.890 | 1.890 | 1.610 | 1.660 | 16,385 | -0.14(-7.78%) |
Dec 03, 2019 | 1.360 | 1.810 | 1.360 | 1.800 | 57,250 | +0.42(+30.43%) |
Dec 02, 2019 | 1.276 | 1.400 | 1.276 | 1.380 | 15,784 | -0.03(-2.13%) |
Nov 29, 2019 | 1.420 | 1.420 | 1.270 | 1.410 | 8,600 | +0.05(+3.94%) |
Nov 27, 2019 | 1.238 | 1.415 | 1.238 | 1.357 | 3,900 | +0.03(+2.29%) |
Nov 26, 2019 | 1.271 | 1.410 | 1.271 | 1.326 | 8,911 | -0.02(-1.49%) |
Nov 25, 2019 | 1.370 | 1.470 | 1.304 | 1.346 | 30,331 | -0.02(-1.74%) |
Nov 22, 2019 | 1.250 | 1.450 | 1.250 | 1.370 | 27,800 | +0.10(+7.45%) |
Nov 21, 2019 | 1.310 | 1.420 | 1.270 | 1.275 | 18,890 | -0.08(-5.56%) |
Nov 20, 2019 | 1.450 | 1.450 | 1.250 | 1.350 | 28,674 | -0.12(-7.95%) |
Nov 19, 2019 | 1.590 | 1.590 | 1.420 | 1.467 | 21,550 | -0.12(-7.76%) |
Nov 18, 2019 | 1.770 | 1.770 | 1.340 | 1.590 | 53,524 | -0.33(-17.19%) |
Nov 15, 2019 | 1.520 | 1.970 | 1.280 | 1.920 | 351,000 | -0.41(-17.60%) |
Nov 14, 2019 | 2.260 | 2.354 | 2.160 | 2.330 | 3,262 | +0.00(+0.00%) |
Nov 13, 2019 | 2.250 | 2.340 | 2.210 | 2.330 | 6,646 | +0.08(+3.55%) |
Nov 12, 2019 | 2.221 | 2.295 | 2.221 | 2.250 | 1,184 | -0.05(-2.04%) |
Nov 11, 2019 | 2.320 | 2.429 | 2.260 | 2.297 | 15,634 | -0.07(-3.08%) |
Nov 08, 2019 | 2.320 | 2.420 | 2.320 | 2.370 | 11,200 | +0.06(+2.60%) |
Nov 07, 2019 | 2.310 | 2.410 | 2.210 | 2.310 | 36,877 | -0.03(-1.28%) |
Nov 06, 2019 | 2.350 | 2.467 | 2.340 | 2.340 | 654 | -0.06(-2.66%) |
Nov 05, 2019 | 2.450 | 2.465 | 2.330 | 2.404 | 16,642 | -0.07(-2.67%) |
Nov 04, 2019 | 2.470 | 2.480 | 2.380 | 2.470 | 9,199 | -0.01(-0.40%) |