Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.780 | 1.818 | 1.750 | 1.780 | 743,200 | +0.00(+0.00%) |
Jan 30, 2020 | 1.760 | 1.825 | 1.740 | 1.780 | 970,208 | +0.06(+3.49%) |
Jan 29, 2020 | 1.710 | 1.780 | 1.680 | 1.720 | 1,366,321 | -0.03(-1.71%) |
Jan 28, 2020 | 1.740 | 1.790 | 1.690 | 1.750 | 1,082,900 | -0.03(-1.69%) |
Jan 27, 2020 | 1.880 | 1.900 | 1.750 | 1.780 | 1,123,858 | -0.07(-3.78%) |
Jan 24, 2020 | 1.810 | 1.900 | 1.780 | 1.850 | 1,573,100 | +0.04(+2.21%) |
Jan 23, 2020 | 1.850 | 1.900 | 1.800 | 1.810 | 1,289,960 | -0.06(-3.21%) |
Jan 22, 2020 | 1.840 | 1.890 | 1.820 | 1.870 | 799,034 | +0.03(+1.63%) |
Jan 21, 2020 | 1.800 | 1.870 | 1.770 | 1.840 | 944,639 | -0.01(-0.54%) |
Jan 17, 2020 | 1.930 | 1.950 | 1.840 | 1.850 | 1,540,500 | -0.07(-3.65%) |
Jan 16, 2020 | 1.920 | 1.970 | 1.870 | 1.920 | 1,059,816 | -0.01(-0.52%) |
Jan 15, 2020 | 1.910 | 1.960 | 1.870 | 1.930 | 1,592,888 | +0.04(+2.12%) |
Jan 14, 2020 | 1.810 | 1.980 | 1.800 | 1.890 | 1,658,729 | +0.07(+3.85%) |
Jan 13, 2020 | 1.960 | 1.980 | 1.820 | 1.820 | 1,980,427 | -0.15(-7.61%) |
Jan 10, 2020 | 2.050 | 2.090 | 1.970 | 1.970 | 1,481,900 | +0.00(+0.00%) |
Jan 09, 2020 | 2.090 | 2.100 | 1.960 | 1.970 | 1,482,438 | -0.16(-7.51%) |
Jan 08, 2020 | 2.130 | 2.160 | 2.020 | 2.130 | 2,202,704 | -0.03(-1.39%) |
Jan 07, 2020 | 2.080 | 2.220 | 2.070 | 2.160 | 1,020,890 | +0.03(+1.41%) |
Jan 06, 2020 | 2.240 | 2.260 | 2.050 | 2.130 | 2,881,383 | -0.08(-3.62%) |
Jan 03, 2020 | 2.330 | 2.370 | 2.150 | 2.210 | 1,863,800 | -0.07(-3.07%) |
Jan 02, 2020 | 2.370 | 2.400 | 2.220 | 2.280 | 1,497,951 | -0.04(-1.72%) |
Dec 31, 2019 | 2.350 | 2.360 | 2.220 | 2.320 | 2,306,300 | -0.02(-0.85%) |
Dec 30, 2019 | 2.370 | 2.450 | 2.270 | 2.340 | 2,220,446 | +0.11(+4.93%) |
Dec 27, 2019 | 2.300 | 2.380 | 2.220 | 2.230 | 1,643,800 | -0.05(-2.19%) |
Dec 26, 2019 | 2.330 | 2.460 | 2.200 | 2.280 | 3,181,107 | +0.01(+0.44%) |
Dec 24, 2019 | 2.200 | 2.275 | 2.150 | 2.270 | 2,032,700 | +0.20(+9.66%) |
Dec 23, 2019 | 2.000 | 2.110 | 2.000 | 2.070 | 1,620,886 | +0.09(+4.55%) |
Dec 20, 2019 | 2.020 | 2.090 | 1.930 | 1.980 | 1,545,100 | -0.06(-2.94%) |
Dec 19, 2019 | 1.900 | 2.050 | 1.900 | 2.040 | 1,582,616 | +0.14(+7.37%) |
Dec 18, 2019 | 1.890 | 1.920 | 1.850 | 1.900 | 741,977 | +0.00(+0.00%) |
Dec 17, 2019 | 1.920 | 1.920 | 1.850 | 1.900 | 1,202,032 | -0.02(-1.04%) |
Dec 16, 2019 | 1.980 | 2.001 | 1.880 | 1.920 | 1,131,095 | -0.06(-3.03%) |
Dec 13, 2019 | 2.030 | 2.050 | 1.950 | 1.980 | 1,340,200 | +0.00(+0.00%) |
Dec 12, 2019 | 2.100 | 2.150 | 1.950 | 1.980 | 2,018,190 | -0.09(-4.35%) |
Dec 11, 2019 | 1.890 | 2.090 | 1.890 | 2.070 | 2,129,202 | +0.18(+9.52%) |
Dec 10, 2019 | 1.910 | 1.960 | 1.860 | 1.890 | 1,049,079 | +0.02(+1.07%) |
Dec 09, 2019 | 1.920 | 1.960 | 1.840 | 1.870 | 1,317,269 | -0.05(-2.60%) |
Dec 06, 2019 | 1.990 | 2.000 | 1.900 | 1.920 | 1,731,300 | -0.10(-4.95%) |
Dec 05, 2019 | 2.150 | 2.150 | 2.000 | 2.020 | 1,630,634 | -0.08(-3.81%) |
Dec 04, 2019 | 1.980 | 2.100 | 1.930 | 2.100 | 2,228,713 | +0.14(+7.14%) |
Dec 03, 2019 | 1.840 | 2.000 | 1.830 | 1.960 | 1,955,383 | +0.18(+10.11%) |
Dec 02, 2019 | 1.750 | 1.810 | 1.720 | 1.780 | 973,358 | +0.02(+1.14%) |
Nov 29, 2019 | 1.700 | 1.790 | 1.670 | 1.760 | 750,300 | +0.08(+4.76%) |
Nov 27, 2019 | 1.700 | 1.710 | 1.630 | 1.680 | 581,200 | -0.04(-2.33%) |
Nov 26, 2019 | 1.600 | 1.730 | 1.590 | 1.720 | 904,459 | +0.10(+6.17%) |
Nov 25, 2019 | 1.550 | 1.690 | 1.550 | 1.620 | 694,168 | +0.02(+1.25%) |
Nov 22, 2019 | 1.630 | 1.630 | 1.560 | 1.600 | 646,800 | -0.01(-0.62%) |
Nov 21, 2019 | 1.660 | 1.693 | 1.600 | 1.610 | 678,416 | -0.08(-4.73%) |
Nov 20, 2019 | 1.680 | 1.710 | 1.630 | 1.690 | 1,019,030 | -0.03(-1.74%) |
Nov 19, 2019 | 1.680 | 1.760 | 1.650 | 1.720 | 992,142 | +0.02(+1.18%) |
Nov 18, 2019 | 1.680 | 1.740 | 1.650 | 1.700 | 922,079 | -0.03(-1.73%) |
Nov 15, 2019 | 1.710 | 1.810 | 1.680 | 1.730 | 1,158,600 | -0.08(-4.42%) |
Nov 14, 2019 | 1.710 | 1.830 | 1.690 | 1.810 | 1,225,296 | +0.11(+6.47%) |
Nov 13, 2019 | 1.750 | 1.805 | 1.690 | 1.700 | 791,413 | -0.03(-1.73%) |
Nov 12, 2019 | 1.740 | 1.750 | 1.645 | 1.730 | 1,560,223 | -0.01(-0.57%) |
Nov 11, 2019 | 1.650 | 1.740 | 1.620 | 1.740 | 712,961 | +0.08(+4.82%) |
Nov 08, 2019 | 1.580 | 1.700 | 1.550 | 1.660 | 1,094,300 | +0.01(+0.61%) |
Nov 07, 2019 | 1.650 | 1.678 | 1.530 | 1.650 | 2,024,479 | -0.03(-1.79%) |
Nov 06, 2019 | 1.710 | 1.738 | 1.670 | 1.680 | 760,283 | -0.02(-1.18%) |
Nov 05, 2019 | 1.740 | 1.760 | 1.650 | 1.700 | 1,796,915 | -0.12(-6.59%) |
Nov 04, 2019 | 1.830 | 1.884 | 1.775 | 1.820 | 997,532 | -0.04(-2.15%) |