Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.450 | 1.450 | 1.350 | 1.350 | 1,399,900 | -0.08(-5.59%) |
Jan 30, 2020 | 1.580 | 1.630 | 1.340 | 1.430 | 7,714,053 | +0.12(+9.16%) |
Jan 29, 2020 | 1.330 | 1.350 | 1.280 | 1.310 | 634,035 | +0.00(+0.00%) |
Jan 28, 2020 | 1.280 | 1.320 | 1.260 | 1.310 | 651,428 | +0.07(+5.65%) |
Jan 27, 2020 | 1.260 | 1.280 | 1.200 | 1.240 | 885,172 | -0.02(-1.59%) |
Jan 24, 2020 | 1.300 | 1.320 | 1.250 | 1.260 | 467,900 | +0.00(+0.00%) |
Jan 23, 2020 | 1.330 | 1.333 | 1.250 | 1.260 | 737,469 | -0.08(-5.97%) |
Jan 22, 2020 | 1.430 | 1.430 | 1.310 | 1.340 | 865,188 | -0.06(-4.29%) |
Jan 21, 2020 | 1.490 | 1.490 | 1.330 | 1.400 | 1,020,283 | -0.06(-4.11%) |
Jan 17, 2020 | 1.450 | 1.490 | 1.430 | 1.460 | 1,102,400 | +0.03(+2.10%) |
Jan 16, 2020 | 1.400 | 1.450 | 1.360 | 1.430 | 670,611 | +0.03(+2.14%) |
Jan 15, 2020 | 1.500 | 1.500 | 1.390 | 1.400 | 1,244,533 | -0.02(-1.41%) |
Jan 14, 2020 | 1.440 | 1.510 | 1.410 | 1.420 | 1,682,994 | +0.06(+4.41%) |
Jan 13, 2020 | 1.450 | 1.450 | 1.310 | 1.360 | 634,948 | -0.05(-3.55%) |
Jan 10, 2020 | 1.330 | 1.450 | 1.290 | 1.410 | 1,362,700 | +0.08(+6.02%) |
Jan 09, 2020 | 1.370 | 1.410 | 1.290 | 1.330 | 791,060 | -0.04(-2.92%) |
Jan 08, 2020 | 1.540 | 1.540 | 1.290 | 1.370 | 1,792,347 | -0.12(-8.05%) |
Jan 07, 2020 | 1.390 | 1.500 | 1.330 | 1.490 | 3,314,529 | +0.19(+14.62%) |
Jan 06, 2020 | 1.230 | 1.300 | 1.200 | 1.300 | 981,172 | +0.12(+10.17%) |
Jan 03, 2020 | 1.220 | 1.220 | 1.140 | 1.180 | 467,200 | -0.04(-3.28%) |
Jan 02, 2020 | 1.140 | 1.230 | 1.130 | 1.220 | 915,721 | +0.10(+8.93%) |
Dec 31, 2019 | 1.140 | 1.150 | 1.110 | 1.120 | 623,700 | -0.02(-1.75%) |
Dec 30, 2019 | 1.220 | 1.230 | 1.110 | 1.140 | 1,046,726 | -0.08(-6.56%) |
Dec 27, 2019 | 1.290 | 1.300 | 1.210 | 1.220 | 907,000 | -0.08(-6.15%) |
Dec 26, 2019 | 1.340 | 1.340 | 1.280 | 1.300 | 581,030 | -0.01(-0.76%) |
Dec 24, 2019 | 1.310 | 1.330 | 1.310 | 1.310 | 332,600 | -0.02(-1.50%) |
Dec 23, 2019 | 1.350 | 1.350 | 1.310 | 1.330 | 546,120 | +0.00(+0.00%) |
Dec 20, 2019 | 1.330 | 1.340 | 1.310 | 1.330 | 297,000 | +0.01(+0.76%) |
Dec 19, 2019 | 1.350 | 1.370 | 1.320 | 1.320 | 320,766 | -0.01(-0.75%) |
Dec 18, 2019 | 1.310 | 1.350 | 1.290 | 1.330 | 494,887 | +0.03(+2.31%) |
Dec 17, 2019 | 1.300 | 1.320 | 1.290 | 1.300 | 398,314 | -0.03(-2.26%) |
Dec 16, 2019 | 1.330 | 1.380 | 1.300 | 1.330 | 886,981 | -0.01(-0.75%) |
Dec 13, 2019 | 1.330 | 1.350 | 1.305 | 1.340 | 303,800 | +0.02(+1.52%) |
Dec 12, 2019 | 1.370 | 1.370 | 1.290 | 1.320 | 292,945 | +0.00(+0.00%) |
Dec 11, 2019 | 1.300 | 1.370 | 1.290 | 1.320 | 694,772 | +0.02(+1.54%) |
Dec 10, 2019 | 1.290 | 1.320 | 1.290 | 1.300 | 334,782 | +0.01(+0.78%) |
Dec 09, 2019 | 1.320 | 1.320 | 1.290 | 1.290 | 229,341 | -0.03(-2.27%) |
Dec 06, 2019 | 1.300 | 1.320 | 1.290 | 1.320 | 305,100 | +0.00(+0.00%) |
Dec 05, 2019 | 1.310 | 1.330 | 1.300 | 1.320 | 231,297 | +0.03(+2.33%) |
Dec 04, 2019 | 1.340 | 1.340 | 1.280 | 1.290 | 578,459 | -0.03(-2.27%) |
Dec 03, 2019 | 1.320 | 1.320 | 1.280 | 1.320 | 413,524 | +0.02(+1.54%) |
Dec 02, 2019 | 1.340 | 1.360 | 1.300 | 1.300 | 461,281 | -0.09(-6.47%) |
Nov 29, 2019 | 1.350 | 1.405 | 1.300 | 1.390 | 289,400 | +0.04(+2.96%) |
Nov 27, 2019 | 1.360 | 1.380 | 1.280 | 1.350 | 1,055,000 | +0.02(+1.50%) |
Nov 26, 2019 | 1.440 | 1.440 | 1.310 | 1.330 | 651,201 | -0.02(-1.48%) |
Nov 25, 2019 | 1.510 | 1.550 | 1.350 | 1.350 | 1,071,802 | -0.14(-9.40%) |
Nov 22, 2019 | 1.390 | 1.520 | 1.350 | 1.490 | 896,300 | +0.07(+4.93%) |
Nov 21, 2019 | 1.420 | 1.450 | 1.390 | 1.420 | 409,695 | -0.01(-0.70%) |
Nov 20, 2019 | 1.450 | 1.460 | 1.410 | 1.430 | 316,646 | -0.01(-0.69%) |
Nov 19, 2019 | 1.460 | 1.500 | 1.440 | 1.440 | 365,978 | -0.02(-1.37%) |
Nov 18, 2019 | 1.550 | 1.550 | 1.450 | 1.460 | 441,688 | -0.05(-3.31%) |
Nov 15, 2019 | 1.570 | 1.570 | 1.490 | 1.510 | 496,700 | -0.08(-5.03%) |
Nov 14, 2019 | 1.510 | 1.620 | 1.500 | 1.590 | 903,624 | +0.08(+5.30%) |
Nov 13, 2019 | 1.510 | 1.530 | 1.500 | 1.510 | 256,130 | -0.01(-0.66%) |
Nov 12, 2019 | 1.500 | 1.550 | 1.500 | 1.520 | 198,472 | -0.01(-0.65%) |
Nov 11, 2019 | 1.550 | 1.550 | 1.480 | 1.530 | 306,431 | +0.01(+0.66%) |
Nov 08, 2019 | 1.520 | 1.540 | 1.500 | 1.520 | 264,400 | +0.02(+1.33%) |
Nov 07, 2019 | 1.570 | 1.570 | 1.500 | 1.500 | 495,441 | -0.07(-4.46%) |
Nov 06, 2019 | 1.590 | 1.600 | 1.540 | 1.570 | 346,584 | -0.03(-1.88%) |
Nov 05, 2019 | 1.660 | 1.660 | 1.570 | 1.600 | 644,067 | -0.06(-3.61%) |
Nov 04, 2019 | 1.570 | 1.670 | 1.550 | 1.660 | 808,956 | +0.09(+5.73%) |