Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.736 | 1.757 | 1.722 | 1.732 | 3,228,291 | -0.02(-1.41%) |
Jan 30, 2020 | 1.715 | 1.761 | 1.715 | 1.757 | 2,522,262 | +0.03(+1.77%) |
Jan 29, 2020 | 1.720 | 1.734 | 1.709 | 1.726 | 2,632,953 | +0.01(+0.33%) |
Jan 28, 2020 | 1.761 | 1.761 | 1.720 | 1.720 | 3,922,120 | -0.04(-2.17%) |
Jan 27, 2020 | 1.745 | 1.774 | 1.745 | 1.759 | 5,898,764 | -0.01(-0.65%) |
Jan 24, 2020 | 1.770 | 1.772 | 1.762 | 1.770 | 3,294,730 | +0.00(+0.11%) |
Jan 23, 2020 | 1.764 | 1.774 | 1.745 | 1.768 | 3,958,096 | -0.00(-0.22%) |
Jan 22, 2020 | 1.762 | 1.774 | 1.757 | 1.772 | 1,691,083 | +0.01(+0.43%) |
Jan 21, 2020 | 1.785 | 1.785 | 1.755 | 1.764 | 3,232,931 | -0.02(-1.07%) |
Jan 17, 2020 | 1.783 | 1.787 | 1.768 | 1.783 | 3,919,881 | +0.01(+0.32%) |
Jan 16, 2020 | 1.776 | 1.787 | 1.761 | 1.778 | 4,270,750 | +0.01(+0.65%) |
Jan 15, 2020 | 1.753 | 1.774 | 1.740 | 1.766 | 4,077,785 | +0.01(+0.44%) |
Jan 14, 2020 | 1.732 | 1.768 | 1.722 | 1.759 | 2,995,588 | +0.01(+0.77%) |
Jan 13, 2020 | 1.722 | 1.747 | 1.694 | 1.745 | 3,445,817 | +0.02(+1.11%) |
Jan 10, 2020 | 1.728 | 1.753 | 1.720 | 1.726 | 2,827,566 | -0.01(-0.33%) |
Jan 09, 2020 | 1.747 | 1.751 | 1.713 | 1.732 | 3,685,619 | -0.02(-0.88%) |
Jan 08, 2020 | 1.745 | 1.761 | 1.742 | 1.747 | 2,745,957 | +0.00(+0.00%) |
Jan 07, 2020 | 1.780 | 1.780 | 1.740 | 1.747 | 11,200,821 | -0.03(-1.51%) |
Jan 06, 2020 | 1.761 | 1.791 | 1.761 | 1.774 | 2,156,280 | +0.00(+0.11%) |
Jan 03, 2020 | 1.753 | 1.785 | 1.751 | 1.772 | 2,156,902 | -0.01(-0.43%) |
Jan 02, 2020 | 1.787 | 1.791 | 1.757 | 1.780 | 3,626,055 | +0.00(+0.11%) |
Dec 31, 2019 | 1.776 | 1.785 | 1.769 | 1.778 | 2,034,488 | +0.01(+0.32%) |
Dec 30, 2019 | 1.774 | 1.782 | 1.762 | 1.772 | 3,034,029 | +0.00(+0.11%) |
Dec 27, 2019 | 1.782 | 1.787 | 1.766 | 1.770 | 2,057,506 | -0.01(-0.32%) |
Dec 26, 2019 | 1.789 | 1.791 | 1.764 | 1.776 | 2,227,395 | -0.01(-0.64%) |
Dec 24, 2019 | 1.753 | 1.787 | 1.734 | 1.787 | 2,341,047 | +0.03(+1.52%) |
Dec 23, 2019 | 1.803 | 1.806 | 1.759 | 1.761 | 2,352,760 | -0.04(-2.44%) |
Dec 20, 2019 | 1.801 | 1.816 | 1.787 | 1.804 | 7,038,836 | +0.01(+0.64%) |
Dec 19, 2019 | 1.766 | 1.804 | 1.762 | 1.793 | 8,419,892 | +0.02(+1.30%) |
Dec 18, 2019 | 1.783 | 1.789 | 1.766 | 1.770 | 2,805,260 | -0.02(-0.86%) |
Dec 17, 2019 | 1.772 | 1.799 | 1.772 | 1.785 | 2,839,117 | +0.01(+0.76%) |
Dec 16, 2019 | 1.778 | 1.787 | 1.765 | 1.772 | 3,391,997 | +0.00(+0.00%) |
Dec 13, 2019 | 1.768 | 1.795 | 1.763 | 1.772 | 2,829,136 | +0.00(+0.11%) |
Dec 12, 2019 | 1.772 | 1.801 | 1.770 | 1.770 | 2,405,362 | -0.00(-0.22%) |
Dec 11, 2019 | 1.785 | 1.793 | 1.764 | 1.774 | 2,769,409 | -0.02(-0.85%) |
Dec 10, 2019 | 1.764 | 1.798 | 1.764 | 1.789 | 1,978,182 | +0.02(+1.19%) |
Dec 09, 2019 | 1.772 | 1.791 | 1.766 | 1.768 | 2,074,884 | -0.01(-0.54%) |
Dec 06, 2019 | 1.785 | 1.797 | 1.776 | 1.778 | 1,793,320 | +0.01(+0.32%) |
Dec 05, 2019 | 1.785 | 1.793 | 1.762 | 1.772 | 3,868,932 | -0.01(-0.43%) |
Dec 04, 2019 | 1.783 | 1.793 | 1.768 | 1.780 | 2,940,041 | +0.00(+0.00%) |
Dec 03, 2019 | 1.776 | 1.787 | 1.762 | 1.780 | 2,850,218 | -0.01(-0.64%) |
Dec 02, 2019 | 1.789 | 1.803 | 1.772 | 1.791 | 2,743,017 | +0.01(+0.43%) |
Nov 29, 2019 | 1.778 | 1.801 | 1.772 | 1.783 | 956,821 | -0.00(-0.11%) |
Nov 27, 2019 | 1.793 | 1.804 | 1.778 | 1.785 | 1,779,719 | -0.00(-0.21%) |
Nov 26, 2019 | 1.793 | 1.812 | 1.778 | 1.789 | 2,331,118 | -0.00(-0.21%) |
Nov 25, 2019 | 1.799 | 1.820 | 1.789 | 1.793 | 2,669,212 | -0.01(-0.53%) |
Nov 22, 2019 | 1.782 | 1.804 | 1.766 | 1.803 | 2,440,444 | +0.02(+1.18%) |
Nov 21, 2019 | 1.816 | 1.816 | 1.768 | 1.782 | 4,813,287 | -0.03(-1.58%) |
Nov 20, 2019 | 1.816 | 1.829 | 1.799 | 1.810 | 3,007,934 | -0.01(-0.73%) |
Nov 19, 2019 | 1.854 | 1.854 | 1.824 | 1.824 | 2,109,160 | -0.02(-1.34%) |
Nov 18, 2019 | 1.873 | 1.883 | 1.843 | 1.848 | 3,079,641 | -0.02(-1.23%) |
Nov 15, 2019 | 1.900 | 1.900 | 1.864 | 1.871 | 2,389,699 | -0.02(-1.01%) |
Nov 14, 2019 | 1.906 | 1.917 | 1.891 | 1.891 | 2,456,593 | -0.02(-1.30%) |
Nov 13, 2019 | 1.921 | 1.939 | 1.909 | 1.915 | 2,981,490 | -0.01(-0.30%) |
Nov 12, 2019 | 1.925 | 1.933 | 1.911 | 1.921 | 3,129,480 | +0.00(+0.20%) |
Nov 11, 2019 | 1.942 | 1.942 | 1.889 | 1.917 | 4,472,666 | -0.03(-1.67%) |
Nov 08, 2019 | 1.969 | 1.998 | 1.936 | 1.950 | 4,497,427 | -0.03(-1.35%) |
Nov 07, 2019 | 2.024 | 2.040 | 1.944 | 1.977 | 6,519,950 | -0.03(-1.52%) |
Nov 06, 2019 | 1.912 | 2.084 | 1.904 | 2.007 | 20,907,526 | +0.19(+10.76%) |
Nov 05, 2019 | 1.820 | 1.839 | 1.783 | 1.812 | 3,326,986 | -0.00(-0.21%) |
Nov 04, 2019 | 1.835 | 1.845 | 1.804 | 1.816 | 2,816,413 | +0.00(+0.00%) |