Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.570 | 1.580 | 1.420 | 1.530 | 113,200 | -0.01(-0.65%) |
Jan 30, 2020 | 1.650 | 1.650 | 1.520 | 1.540 | 90,187 | -0.07(-4.35%) |
Jan 29, 2020 | 1.630 | 1.720 | 1.590 | 1.610 | 115,808 | -0.01(-0.62%) |
Jan 28, 2020 | 1.600 | 1.730 | 1.600 | 1.620 | 123,709 | +0.00(+0.00%) |
Jan 27, 2020 | 1.820 | 1.820 | 1.600 | 1.620 | 147,608 | -0.15(-8.47%) |
Jan 24, 2020 | 1.760 | 1.960 | 1.750 | 1.770 | 144,800 | +0.00(+0.00%) |
Jan 23, 2020 | 1.840 | 1.840 | 1.710 | 1.770 | 113,118 | -0.03(-1.67%) |
Jan 22, 2020 | 1.810 | 1.930 | 1.750 | 1.800 | 122,211 | -0.02(-1.10%) |
Jan 21, 2020 | 1.870 | 1.970 | 1.790 | 1.820 | 175,272 | -0.01(-0.55%) |
Jan 17, 2020 | 1.790 | 1.875 | 1.750 | 1.830 | 201,200 | +0.05(+2.81%) |
Jan 16, 2020 | 1.800 | 1.946 | 1.730 | 1.780 | 272,775 | -0.01(-0.56%) |
Jan 15, 2020 | 1.730 | 1.790 | 1.690 | 1.790 | 178,976 | +0.07(+4.07%) |
Jan 14, 2020 | 1.750 | 1.750 | 1.640 | 1.720 | 170,155 | +0.04(+2.38%) |
Jan 13, 2020 | 1.730 | 1.750 | 1.587 | 1.680 | 213,229 | +0.01(+0.60%) |
Jan 10, 2020 | 1.780 | 1.780 | 1.570 | 1.670 | 374,500 | -0.07(-4.02%) |
Jan 09, 2020 | 1.350 | 1.850 | 1.350 | 1.740 | 1,109,162 | +0.41(+31.00%) |
Jan 08, 2020 | 1.370 | 1.420 | 1.270 | 1.328 | 195,503 | -0.02(-1.61%) |
Jan 07, 2020 | 1.380 | 1.430 | 1.300 | 1.350 | 133,931 | +0.01(+0.75%) |
Jan 06, 2020 | 1.290 | 1.440 | 1.260 | 1.340 | 305,915 | +0.08(+6.35%) |
Jan 03, 2020 | 1.250 | 1.320 | 1.220 | 1.260 | 161,900 | +0.03(+2.44%) |
Jan 02, 2020 | 1.300 | 1.360 | 1.230 | 1.230 | 99,634 | -0.05(-3.91%) |
Dec 31, 2019 | 1.270 | 1.376 | 1.270 | 1.280 | 262,900 | +0.01(+0.79%) |
Dec 30, 2019 | 1.250 | 1.400 | 1.229 | 1.270 | 357,037 | +0.11(+9.48%) |
Dec 27, 2019 | 1.170 | 1.250 | 1.160 | 1.160 | 145,900 | -0.04(-3.33%) |
Dec 26, 2019 | 1.200 | 1.250 | 1.150 | 1.200 | 135,126 | +0.01(+0.84%) |
Dec 24, 2019 | 1.120 | 1.200 | 1.120 | 1.190 | 99,200 | +0.04(+3.48%) |
Dec 23, 2019 | 1.070 | 1.180 | 1.040 | 1.150 | 244,787 | +0.10(+9.52%) |
Dec 20, 2019 | 1.100 | 1.150 | 1.050 | 1.050 | 244,000 | -0.02(-1.87%) |
Dec 19, 2019 | 1.130 | 1.150 | 1.060 | 1.070 | 178,851 | -0.06(-5.31%) |
Dec 18, 2019 | 1.110 | 1.400 | 1.040 | 1.130 | 422,950 | +0.09(+8.65%) |
Dec 17, 2019 | 1.150 | 1.270 | 1.040 | 1.040 | 945,288 | -0.06(-5.45%) |
Dec 16, 2019 | 1.270 | 1.270 | 1.000 | 1.100 | 434,328 | -0.19(-15.06%) |
Dec 13, 2019 | 1.370 | 1.410 | 1.285 | 1.295 | 193,700 | +0.01(+1.17%) |
Dec 12, 2019 | 1.380 | 1.420 | 1.270 | 1.280 | 214,137 | -0.16(-11.11%) |
Dec 11, 2019 | 1.370 | 1.500 | 1.270 | 1.440 | 82,655 | +0.03(+2.13%) |
Dec 10, 2019 | 1.400 | 1.460 | 1.400 | 1.410 | 109,117 | -0.01(-0.70%) |
Dec 09, 2019 | 1.340 | 1.440 | 1.340 | 1.420 | 105,416 | +0.09(+6.77%) |
Dec 06, 2019 | 1.590 | 1.590 | 1.270 | 1.330 | 324,800 | -0.25(-15.82%) |
Dec 05, 2019 | 1.540 | 1.600 | 1.500 | 1.580 | 172,472 | -0.17(-9.71%) |
Dec 04, 2019 | 1.800 | 1.829 | 1.700 | 1.750 | 39,034 | +0.00(+0.00%) |
Dec 03, 2019 | 1.740 | 1.790 | 1.660 | 1.750 | 59,117 | +0.06(+3.55%) |
Dec 02, 2019 | 1.550 | 1.800 | 1.550 | 1.690 | 83,539 | +0.14(+9.03%) |
Nov 29, 2019 | 1.710 | 1.730 | 1.550 | 1.550 | 41,500 | -0.20(-11.43%) |
Nov 27, 2019 | 1.800 | 1.800 | 1.700 | 1.750 | 17,300 | -0.02(-1.13%) |
Nov 26, 2019 | 1.840 | 1.840 | 1.730 | 1.770 | 33,872 | -0.07(-3.80%) |
Nov 25, 2019 | 1.750 | 1.860 | 1.750 | 1.840 | 16,172 | +0.10(+5.75%) |
Nov 22, 2019 | 1.810 | 1.883 | 1.730 | 1.740 | 16,800 | -0.07(-3.87%) |
Nov 21, 2019 | 1.720 | 1.870 | 1.720 | 1.810 | 36,234 | +0.08(+4.62%) |
Nov 20, 2019 | 1.740 | 1.790 | 1.700 | 1.730 | 26,774 | +0.02(+1.10%) |
Nov 19, 2019 | 1.780 | 1.850 | 1.710 | 1.711 | 42,905 | -0.09(-4.93%) |
Nov 18, 2019 | 1.920 | 1.925 | 1.780 | 1.800 | 19,473 | -0.02(-1.10%) |
Nov 15, 2019 | 1.760 | 1.820 | 1.760 | 1.820 | 21,600 | +0.07(+4.00%) |
Nov 14, 2019 | 1.730 | 1.890 | 1.730 | 1.750 | 53,406 | -0.03(-1.96%) |
Nov 13, 2019 | 1.900 | 1.920 | 1.708 | 1.785 | 103,430 | -0.14(-7.03%) |
Nov 12, 2019 | 2.075 | 2.100 | 1.860 | 1.920 | 75,141 | -0.22(-10.28%) |
Nov 11, 2019 | 2.250 | 2.250 | 2.010 | 2.140 | 28,632 | -0.06(-2.73%) |
Nov 08, 2019 | 2.480 | 2.480 | 2.010 | 2.200 | 121,100 | -0.31(-12.35%) |
Nov 07, 2019 | 2.600 | 2.674 | 2.510 | 2.510 | 58,668 | -0.05(-1.95%) |
Nov 06, 2019 | 2.630 | 2.750 | 2.500 | 2.560 | 34,412 | -0.04(-1.54%) |
Nov 05, 2019 | 2.620 | 2.750 | 2.580 | 2.600 | 36,219 | -0.05(-1.89%) |
Nov 04, 2019 | 2.590 | 2.780 | 2.530 | 2.650 | 34,155 | +0.10(+3.92%) |