Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.380 | 1.390 | 1.350 | 1.360 | 498,900 | -0.03(-2.16%) |
Jan 30, 2020 | 1.400 | 1.400 | 1.380 | 1.390 | 366,589 | -0.01(-0.71%) |
Jan 29, 2020 | 1.410 | 1.420 | 1.390 | 1.400 | 1,315,674 | -0.01(-0.71%) |
Jan 28, 2020 | 1.360 | 1.410 | 1.360 | 1.410 | 674,570 | +0.05(+3.68%) |
Jan 27, 2020 | 1.320 | 1.400 | 1.300 | 1.360 | 1,108,493 | +0.01(+0.74%) |
Jan 24, 2020 | 1.340 | 1.360 | 1.300 | 1.350 | 684,200 | +0.02(+1.50%) |
Jan 23, 2020 | 1.290 | 1.370 | 1.270 | 1.330 | 874,463 | +0.04(+3.10%) |
Jan 22, 2020 | 1.300 | 1.304 | 1.270 | 1.290 | 395,840 | +0.01(+0.78%) |
Jan 21, 2020 | 1.260 | 1.330 | 1.250 | 1.280 | 606,722 | +0.01(+0.79%) |
Jan 17, 2020 | 1.260 | 1.284 | 1.240 | 1.270 | 550,800 | -0.01(-0.78%) |
Jan 16, 2020 | 1.340 | 1.340 | 1.220 | 1.280 | 655,868 | -0.02(-1.54%) |
Jan 15, 2020 | 1.360 | 1.390 | 1.280 | 1.300 | 1,262,828 | -0.04(-2.99%) |
Jan 14, 2020 | 1.380 | 1.400 | 1.320 | 1.340 | 1,465,872 | +0.02(+1.52%) |
Jan 13, 2020 | 1.250 | 1.380 | 1.240 | 1.320 | 1,441,283 | +0.08(+6.45%) |
Jan 10, 2020 | 1.240 | 1.260 | 1.200 | 1.240 | 1,284,700 | +0.04(+3.33%) |
Jan 09, 2020 | 1.220 | 1.240 | 1.190 | 1.200 | 549,519 | +0.00(+0.00%) |
Jan 08, 2020 | 1.230 | 1.257 | 1.190 | 1.200 | 650,975 | -0.04(-3.23%) |
Jan 07, 2020 | 1.260 | 1.280 | 1.230 | 1.240 | 671,371 | -0.01(-0.80%) |
Jan 06, 2020 | 1.220 | 1.280 | 1.200 | 1.250 | 505,714 | +0.03(+2.46%) |
Jan 03, 2020 | 1.220 | 1.240 | 1.200 | 1.220 | 487,400 | -0.02(-1.61%) |
Jan 02, 2020 | 1.240 | 1.280 | 1.220 | 1.240 | 489,386 | +0.01(+0.81%) |
Dec 31, 2019 | 1.200 | 1.230 | 1.200 | 1.230 | 887,200 | +0.01(+0.82%) |
Dec 30, 2019 | 1.280 | 1.280 | 1.210 | 1.220 | 746,512 | -0.03(-2.40%) |
Dec 27, 2019 | 1.270 | 1.300 | 1.240 | 1.250 | 747,700 | -0.02(-1.57%) |
Dec 26, 2019 | 1.260 | 1.320 | 1.250 | 1.270 | 676,328 | +0.01(+0.79%) |
Dec 24, 2019 | 1.230 | 1.260 | 1.210 | 1.260 | 434,700 | +0.04(+3.28%) |
Dec 23, 2019 | 1.180 | 1.230 | 1.180 | 1.220 | 571,007 | +0.04(+3.39%) |
Dec 20, 2019 | 1.180 | 1.210 | 1.170 | 1.180 | 1,511,800 | +0.00(+0.00%) |
Dec 19, 2019 | 1.180 | 1.188 | 1.160 | 1.180 | 518,508 | +0.02(+1.72%) |
Dec 18, 2019 | 1.200 | 1.200 | 1.160 | 1.160 | 976,434 | -0.02(-1.69%) |
Dec 17, 2019 | 1.220 | 1.250 | 1.180 | 1.180 | 962,207 | -0.04(-3.28%) |
Dec 16, 2019 | 1.220 | 1.280 | 1.210 | 1.220 | 735,522 | -0.02(-1.61%) |
Dec 13, 2019 | 1.290 | 1.300 | 1.230 | 1.240 | 531,700 | -0.05(-3.88%) |
Dec 12, 2019 | 1.270 | 1.300 | 1.270 | 1.290 | 586,882 | +0.02(+1.57%) |
Dec 11, 2019 | 1.280 | 1.301 | 1.250 | 1.270 | 615,257 | -0.03(-2.31%) |
Dec 10, 2019 | 1.300 | 1.320 | 1.280 | 1.300 | 577,994 | -0.01(-0.76%) |
Dec 09, 2019 | 1.330 | 1.350 | 1.300 | 1.310 | 449,651 | -0.02(-1.50%) |
Dec 06, 2019 | 1.300 | 1.330 | 1.300 | 1.330 | 419,100 | +0.03(+2.31%) |
Dec 05, 2019 | 1.340 | 1.340 | 1.290 | 1.300 | 598,314 | -0.01(-0.76%) |
Dec 04, 2019 | 1.290 | 1.330 | 1.290 | 1.310 | 435,371 | +0.00(+0.00%) |
Dec 03, 2019 | 1.310 | 1.330 | 1.300 | 1.310 | 248,399 | +0.00(+0.00%) |
Dec 02, 2019 | 1.310 | 1.340 | 1.290 | 1.310 | 549,316 | -0.01(-0.76%) |
Nov 29, 2019 | 1.310 | 1.335 | 1.305 | 1.320 | 231,400 | +0.01(+0.76%) |
Nov 27, 2019 | 1.300 | 1.360 | 1.300 | 1.310 | 644,900 | -0.02(-1.50%) |
Nov 26, 2019 | 1.340 | 1.400 | 1.310 | 1.330 | 664,887 | -0.01(-0.75%) |
Nov 25, 2019 | 1.360 | 1.390 | 1.340 | 1.340 | 558,191 | -0.02(-1.47%) |
Nov 22, 2019 | 1.410 | 1.410 | 1.355 | 1.360 | 235,700 | -0.02(-1.45%) |
Nov 21, 2019 | 1.450 | 1.450 | 1.370 | 1.380 | 314,868 | -0.04(-2.82%) |
Nov 20, 2019 | 1.410 | 1.480 | 1.410 | 1.420 | 652,447 | +0.00(+0.00%) |
Nov 19, 2019 | 1.390 | 1.430 | 1.360 | 1.420 | 513,413 | +0.03(+2.16%) |
Nov 18, 2019 | 1.420 | 1.440 | 1.370 | 1.390 | 657,543 | +0.00(+0.00%) |
Nov 15, 2019 | 1.380 | 1.400 | 1.330 | 1.390 | 516,800 | +0.04(+2.96%) |
Nov 14, 2019 | 1.380 | 1.430 | 1.350 | 1.350 | 738,476 | -0.01(-0.74%) |
Nov 13, 2019 | 1.330 | 1.370 | 1.310 | 1.360 | 406,604 | +0.03(+2.26%) |
Nov 12, 2019 | 1.310 | 1.360 | 1.280 | 1.330 | 405,947 | +0.03(+2.31%) |
Nov 11, 2019 | 1.270 | 1.310 | 1.270 | 1.300 | 300,969 | +0.03(+2.36%) |
Nov 08, 2019 | 1.280 | 1.305 | 1.220 | 1.270 | 515,400 | -0.02(-1.55%) |
Nov 07, 2019 | 1.360 | 1.360 | 1.260 | 1.290 | 659,419 | -0.06(-4.44%) |
Nov 06, 2019 | 1.330 | 1.380 | 1.320 | 1.350 | 719,390 | +0.02(+1.50%) |
Nov 05, 2019 | 1.330 | 1.330 | 1.310 | 1.330 | 537,215 | +0.02(+1.53%) |
Nov 04, 2019 | 1.290 | 1.340 | 1.280 | 1.310 | 793,205 | +0.02(+1.55%) |