Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.470 | 1.490 | 1.380 | 1.440 | 98,600 | -0.02(-1.37%) |
Jan 30, 2020 | 1.470 | 1.550 | 1.390 | 1.460 | 214,045 | -0.03(-2.01%) |
Jan 29, 2020 | 1.500 | 1.564 | 1.445 | 1.490 | 201,515 | +0.00(+0.00%) |
Jan 28, 2020 | 1.510 | 1.510 | 1.440 | 1.490 | 257,710 | +0.00(+0.00%) |
Jan 27, 2020 | 1.520 | 1.525 | 1.456 | 1.490 | 169,499 | -0.03(-1.97%) |
Jan 24, 2020 | 1.580 | 1.580 | 1.450 | 1.520 | 179,000 | -0.05(-3.18%) |
Jan 23, 2020 | 1.600 | 1.670 | 1.530 | 1.570 | 305,879 | -0.04(-2.49%) |
Jan 22, 2020 | 1.690 | 1.690 | 1.600 | 1.610 | 169,665 | -0.08(-4.73%) |
Jan 21, 2020 | 1.650 | 1.700 | 1.650 | 1.690 | 218,720 | +0.04(+2.68%) |
Jan 17, 2020 | 1.620 | 1.680 | 1.620 | 1.646 | 98,700 | +0.03(+1.60%) |
Jan 16, 2020 | 1.640 | 1.680 | 1.600 | 1.620 | 136,091 | -0.02(-1.22%) |
Jan 15, 2020 | 1.660 | 1.690 | 1.620 | 1.640 | 102,043 | +0.00(+0.00%) |
Jan 14, 2020 | 1.610 | 1.710 | 1.590 | 1.640 | 268,676 | +0.03(+1.86%) |
Jan 13, 2020 | 1.610 | 1.660 | 1.560 | 1.610 | 171,856 | -0.01(-0.62%) |
Jan 10, 2020 | 1.630 | 1.640 | 1.600 | 1.620 | 111,500 | +0.00(+0.00%) |
Jan 09, 2020 | 1.680 | 1.680 | 1.600 | 1.620 | 139,737 | -0.05(-2.99%) |
Jan 08, 2020 | 1.670 | 1.680 | 1.600 | 1.670 | 282,998 | -0.03(-1.76%) |
Jan 07, 2020 | 1.720 | 1.720 | 1.670 | 1.700 | 198,457 | +0.00(+0.00%) |
Jan 06, 2020 | 1.700 | 1.730 | 1.690 | 1.700 | 117,093 | +0.00(+0.00%) |
Jan 03, 2020 | 1.680 | 1.720 | 1.670 | 1.700 | 203,000 | -0.03(-1.73%) |
Jan 02, 2020 | 1.730 | 1.730 | 1.680 | 1.730 | 134,548 | +0.02(+1.17%) |
Dec 31, 2019 | 1.700 | 1.750 | 1.680 | 1.710 | 245,100 | +0.02(+1.18%) |
Dec 30, 2019 | 1.650 | 1.710 | 1.620 | 1.690 | 268,247 | +0.06(+3.68%) |
Dec 27, 2019 | 1.700 | 1.700 | 1.620 | 1.630 | 166,300 | -0.07(-4.12%) |
Dec 26, 2019 | 1.650 | 1.780 | 1.650 | 1.700 | 431,497 | +0.05(+3.03%) |
Dec 24, 2019 | 1.610 | 1.655 | 1.580 | 1.650 | 120,500 | +0.05(+3.12%) |
Dec 23, 2019 | 1.590 | 1.690 | 1.580 | 1.600 | 267,914 | +0.01(+0.63%) |
Dec 20, 2019 | 1.590 | 1.650 | 1.520 | 1.590 | 223,700 | +0.02(+1.27%) |
Dec 19, 2019 | 1.540 | 1.620 | 1.500 | 1.570 | 219,347 | +0.03(+1.95%) |
Dec 18, 2019 | 1.700 | 1.720 | 1.480 | 1.540 | 719,688 | -0.11(-6.67%) |
Dec 17, 2019 | 1.700 | 1.730 | 1.640 | 1.650 | 348,929 | -0.02(-1.20%) |
Dec 16, 2019 | 1.630 | 1.730 | 1.620 | 1.670 | 312,382 | +0.05(+3.09%) |
Dec 13, 2019 | 1.580 | 1.640 | 1.560 | 1.620 | 176,300 | +0.02(+1.25%) |
Dec 12, 2019 | 1.490 | 1.645 | 1.470 | 1.600 | 321,531 | +0.10(+6.67%) |
Dec 11, 2019 | 1.600 | 1.600 | 1.490 | 1.500 | 108,149 | -0.09(-5.66%) |
Dec 10, 2019 | 1.460 | 1.660 | 1.427 | 1.590 | 296,283 | +0.15(+10.42%) |
Dec 09, 2019 | 1.470 | 1.490 | 1.420 | 1.440 | 34,230 | -0.01(-0.69%) |
Dec 06, 2019 | 1.420 | 1.480 | 1.410 | 1.450 | 28,200 | +0.02(+1.40%) |
Dec 05, 2019 | 1.450 | 1.503 | 1.430 | 1.430 | 32,149 | -0.02(-1.38%) |
Dec 04, 2019 | 1.410 | 1.500 | 1.410 | 1.450 | 66,201 | +0.01(+0.69%) |
Dec 03, 2019 | 1.450 | 1.500 | 1.380 | 1.440 | 27,974 | -0.01(-0.69%) |
Dec 02, 2019 | 1.350 | 1.500 | 1.350 | 1.450 | 203,769 | +0.13(+9.85%) |
Nov 29, 2019 | 1.350 | 1.450 | 1.320 | 1.320 | 46,500 | -0.05(-3.65%) |
Nov 27, 2019 | 1.360 | 1.430 | 1.360 | 1.370 | 61,700 | +0.02(+1.48%) |
Nov 26, 2019 | 1.390 | 1.400 | 1.300 | 1.350 | 139,041 | +0.04(+3.05%) |
Nov 25, 2019 | 1.340 | 1.380 | 1.280 | 1.310 | 84,462 | -0.01(-0.76%) |
Nov 22, 2019 | 1.300 | 1.360 | 1.260 | 1.320 | 92,400 | +0.00(+0.00%) |
Nov 21, 2019 | 1.300 | 1.380 | 1.300 | 1.320 | 81,267 | -0.01(-0.75%) |
Nov 20, 2019 | 1.400 | 1.450 | 1.330 | 1.330 | 151,433 | -0.12(-8.28%) |
Nov 19, 2019 | 1.360 | 1.485 | 1.310 | 1.450 | 169,846 | +0.03(+2.11%) |
Nov 18, 2019 | 1.200 | 1.430 | 1.190 | 1.420 | 205,007 | +0.19(+15.45%) |
Nov 15, 2019 | 1.450 | 1.500 | 1.150 | 1.230 | 290,200 | -0.16(-11.51%) |
Nov 14, 2019 | 1.230 | 1.540 | 1.150 | 1.390 | 488,824 | +0.31(+28.69%) |
Nov 13, 2019 | 1.150 | 1.150 | 1.050 | 1.080 | 474,269 | -0.07(-6.08%) |
Nov 12, 2019 | 1.270 | 1.280 | 1.130 | 1.150 | 412,393 | -0.09(-7.26%) |
Nov 11, 2019 | 1.430 | 1.430 | 1.200 | 1.240 | 253,144 | -0.20(-13.89%) |
Nov 08, 2019 | 1.440 | 1.450 | 1.410 | 1.440 | 46,600 | +0.01(+0.70%) |
Nov 07, 2019 | 1.430 | 1.470 | 1.429 | 1.430 | 64,855 | +0.00(+0.00%) |
Nov 06, 2019 | 1.500 | 1.500 | 1.360 | 1.430 | 214,384 | -0.05(-3.38%) |
Nov 05, 2019 | 1.700 | 1.740 | 1.440 | 1.480 | 152,208 | -0.15(-9.20%) |
Nov 04, 2019 | 1.740 | 1.740 | 1.190 | 1.630 | 1,153,491 | -0.07(-4.12%) |