Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.650 | 1.760 | 1.460 | 1.680 | 3,500,400 | +0.33(+24.44%) |
Jan 30, 2020 | 1.400 | 1.410 | 1.340 | 1.350 | 548,523 | -0.05(-3.57%) |
Jan 29, 2020 | 1.470 | 1.528 | 1.390 | 1.400 | 503,756 | -0.08(-5.41%) |
Jan 28, 2020 | 1.420 | 1.500 | 1.380 | 1.480 | 678,297 | +0.08(+5.71%) |
Jan 27, 2020 | 1.460 | 1.460 | 1.370 | 1.400 | 674,227 | -0.08(-5.41%) |
Jan 24, 2020 | 1.600 | 1.630 | 1.420 | 1.480 | 1,261,300 | -0.10(-6.33%) |
Jan 23, 2020 | 1.480 | 1.590 | 1.440 | 1.580 | 1,274,794 | +0.10(+6.76%) |
Jan 22, 2020 | 1.410 | 1.500 | 1.410 | 1.480 | 1,248,721 | +0.07(+4.96%) |
Jan 21, 2020 | 1.400 | 1.470 | 1.360 | 1.410 | 834,744 | +0.01(+0.71%) |
Jan 17, 2020 | 1.360 | 1.420 | 1.330 | 1.400 | 927,400 | +0.06(+4.48%) |
Jan 16, 2020 | 1.250 | 1.350 | 1.200 | 1.340 | 1,274,903 | +0.10(+8.06%) |
Jan 15, 2020 | 1.200 | 1.250 | 1.200 | 1.240 | 494,402 | +0.05(+4.20%) |
Jan 14, 2020 | 1.170 | 1.250 | 1.110 | 1.190 | 894,270 | +0.04(+3.48%) |
Jan 13, 2020 | 1.200 | 1.220 | 1.150 | 1.150 | 861,980 | -0.04(-3.36%) |
Jan 10, 2020 | 1.300 | 1.300 | 1.180 | 1.190 | 2,414,700 | -0.14(-10.53%) |
Jan 09, 2020 | 1.420 | 1.430 | 1.300 | 1.330 | 614,771 | -0.06(-4.32%) |
Jan 08, 2020 | 1.350 | 1.410 | 1.330 | 1.390 | 595,644 | +0.05(+3.73%) |
Jan 07, 2020 | 1.330 | 1.370 | 1.285 | 1.340 | 846,989 | +0.01(+0.75%) |
Jan 06, 2020 | 1.210 | 1.370 | 1.210 | 1.330 | 1,409,154 | +0.12(+9.92%) |
Jan 03, 2020 | 1.160 | 1.240 | 1.140 | 1.210 | 682,800 | +0.03(+2.54%) |
Jan 02, 2020 | 1.220 | 1.220 | 1.160 | 1.180 | 597,475 | +0.00(+0.00%) |
Dec 31, 2019 | 1.180 | 1.280 | 1.180 | 1.180 | 1,288,200 | -0.01(-0.84%) |
Dec 30, 2019 | 1.190 | 1.200 | 1.150 | 1.190 | 556,723 | +0.00(+0.00%) |
Dec 27, 2019 | 1.200 | 1.220 | 1.130 | 1.190 | 693,200 | -0.03(-2.46%) |
Dec 26, 2019 | 1.200 | 1.280 | 1.180 | 1.220 | 2,125,766 | +0.05(+4.27%) |
Dec 24, 2019 | 1.100 | 1.170 | 1.100 | 1.170 | 679,200 | +0.06(+5.41%) |
Dec 23, 2019 | 1.010 | 1.130 | 0.9900 | 1.110 | 1,183,508 | +0.11(+11.22%) |
Dec 20, 2019 | 1.000 | 1.020 | 0.9800 | 0.9980 | 2,089,600 | -0.02(-2.16%) |
Dec 19, 2019 | 1.050 | 1.050 | 1.000 | 1.020 | 614,082 | -0.01(-0.97%) |
Dec 18, 2019 | 1.010 | 1.060 | 1.000 | 1.030 | 1,592,353 | -0.12(-10.43%) |
Dec 17, 2019 | 1.120 | 1.170 | 1.110 | 1.150 | 606,009 | +0.04(+3.60%) |
Dec 16, 2019 | 1.120 | 1.140 | 1.080 | 1.110 | 1,245,275 | -0.01(-0.89%) |
Dec 13, 2019 | 1.180 | 1.200 | 1.110 | 1.120 | 1,810,900 | -0.06(-5.08%) |
Dec 12, 2019 | 1.170 | 1.190 | 1.150 | 1.180 | 557,119 | +0.01(+0.85%) |
Dec 11, 2019 | 1.180 | 1.230 | 1.160 | 1.170 | 607,671 | -0.03(-2.50%) |
Dec 10, 2019 | 1.170 | 1.210 | 1.160 | 1.200 | 424,732 | +0.02(+1.69%) |
Dec 09, 2019 | 1.180 | 1.190 | 1.150 | 1.180 | 479,838 | +0.03(+2.61%) |
Dec 06, 2019 | 1.170 | 1.230 | 1.140 | 1.150 | 989,700 | -0.03(-2.54%) |
Dec 05, 2019 | 1.190 | 1.200 | 1.160 | 1.180 | 763,875 | -0.01(-0.84%) |
Dec 04, 2019 | 1.190 | 1.210 | 1.160 | 1.190 | 615,578 | +0.01(+0.85%) |
Dec 03, 2019 | 1.180 | 1.220 | 1.160 | 1.180 | 349,457 | -0.01(-0.84%) |
Dec 02, 2019 | 1.190 | 1.250 | 1.170 | 1.190 | 830,317 | +0.00(+0.00%) |
Nov 29, 2019 | 1.150 | 1.210 | 1.130 | 1.190 | 588,800 | +0.06(+5.31%) |
Nov 27, 2019 | 1.160 | 1.200 | 1.100 | 1.130 | 731,600 | -0.02(-1.74%) |
Nov 26, 2019 | 1.130 | 1.200 | 1.115 | 1.150 | 1,747,753 | +0.03(+2.68%) |
Nov 25, 2019 | 1.090 | 1.140 | 1.060 | 1.120 | 698,137 | +0.04(+3.70%) |
Nov 22, 2019 | 1.070 | 1.090 | 1.050 | 1.080 | 289,800 | +0.02(+1.89%) |
Nov 21, 2019 | 1.110 | 1.110 | 1.050 | 1.060 | 670,139 | -0.05(-4.50%) |
Nov 20, 2019 | 1.060 | 1.170 | 1.060 | 1.110 | 2,292,050 | +0.01(+0.91%) |
Nov 19, 2019 | 1.130 | 1.140 | 1.090 | 1.100 | 429,086 | +0.01(+0.92%) |
Nov 18, 2019 | 1.120 | 1.140 | 1.060 | 1.090 | 349,346 | -0.01(-0.91%) |
Nov 15, 2019 | 1.150 | 1.180 | 1.100 | 1.100 | 768,900 | -0.03(-2.65%) |
Nov 14, 2019 | 1.090 | 1.140 | 1.040 | 1.130 | 621,512 | +0.04(+3.67%) |
Nov 13, 2019 | 1.060 | 1.120 | 1.040 | 1.090 | 993,998 | +0.02(+1.87%) |
Nov 12, 2019 | 1.110 | 1.130 | 1.060 | 1.070 | 741,982 | -0.05(-4.46%) |
Nov 11, 2019 | 1.170 | 1.170 | 1.080 | 1.120 | 885,246 | -0.06(-5.08%) |
Nov 08, 2019 | 1.060 | 1.346 | 1.020 | 1.180 | 2,945,400 | +0.11(+10.28%) |
Nov 07, 2019 | 1.120 | 1.140 | 1.060 | 1.070 | 436,170 | -0.04(-3.60%) |
Nov 06, 2019 | 1.110 | 1.150 | 1.080 | 1.110 | 441,172 | -0.03(-2.63%) |
Nov 05, 2019 | 1.130 | 1.170 | 1.110 | 1.140 | 601,483 | +0.02(+2.24%) |
Nov 04, 2019 | 1.180 | 1.180 | 1.110 | 1.115 | 682,713 | -0.03(-3.04%) |