Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.440 | 1.440 | 1.340 | 1.417 | 14,500 | -0.02(-1.58%) |
Jan 30, 2020 | 1.440 | 1.440 | 1.440 | 1.440 | 102 | +0.03(+2.16%) |
Jan 29, 2020 | 1.380 | 1.440 | 1.330 | 1.410 | 12,649 | -0.04(-2.51%) |
Jan 28, 2020 | 1.390 | 1.446 | 1.390 | 1.446 | 2,129 | +0.03(+1.82%) |
Jan 27, 2020 | 1.450 | 1.450 | 1.390 | 1.420 | 3,717 | -0.08(-5.03%) |
Jan 24, 2020 | 1.534 | 1.534 | 1.490 | 1.495 | 3,600 | +0.04(+2.41%) |
Jan 23, 2020 | 1.480 | 1.490 | 1.450 | 1.460 | 13,763 | -0.05(-3.55%) |
Jan 22, 2020 | 1.520 | 1.520 | 1.490 | 1.514 | 4,168 | -0.04(-2.40%) |
Jan 21, 2020 | 1.558 | 1.560 | 1.551 | 1.551 | 2,840 | -0.01(-0.86%) |
Jan 17, 2020 | 1.650 | 1.650 | 1.518 | 1.564 | 3,000 | -0.04(-2.68%) |
Jan 16, 2020 | 1.600 | 1.630 | 1.580 | 1.607 | 9,032 | +0.04(+2.41%) |
Jan 15, 2020 | 1.610 | 1.610 | 1.500 | 1.570 | 16,911 | -0.06(-3.64%) |
Jan 14, 2020 | 1.464 | 1.629 | 1.464 | 1.629 | 2,455 | +0.07(+4.43%) |
Jan 13, 2020 | 1.435 | 1.700 | 1.432 | 1.560 | 124,235 | +0.18(+13.04%) |
Jan 10, 2020 | 1.415 | 1.450 | 1.375 | 1.380 | 14,700 | -0.04(-2.51%) |
Jan 09, 2020 | 1.429 | 1.429 | 1.416 | 1.416 | 326 | -0.00(-0.31%) |
Jan 08, 2020 | 1.440 | 1.450 | 1.420 | 1.420 | 1,007 | +0.00(+0.35%) |
Jan 07, 2020 | 1.410 | 1.425 | 1.410 | 1.415 | 2,777 | +0.01(+0.35%) |
Jan 06, 2020 | 1.410 | 1.410 | 1.410 | 1.410 | 178 | +0.02(+1.53%) |
Jan 03, 2020 | 1.400 | 1.418 | 1.382 | 1.389 | 15,900 | -0.02(-1.19%) |
Jan 02, 2020 | 1.420 | 1.420 | 1.400 | 1.405 | 3,161 | +0.03(+1.85%) |
Dec 31, 2019 | 1.350 | 1.417 | 1.350 | 1.380 | 3,000 | -0.02(-1.08%) |
Dec 30, 2019 | 1.340 | 1.395 | 1.330 | 1.395 | 3,878 | +0.05(+4.03%) |
Dec 27, 2019 | 1.340 | 1.360 | 1.330 | 1.341 | 22,600 | -0.01(-0.67%) |
Dec 26, 2019 | 1.380 | 1.380 | 1.350 | 1.350 | 1,205 | -0.02(-1.57%) |
Dec 24, 2019 | 1.330 | 1.440 | 1.330 | 1.371 | 15,800 | +0.03(+1.97%) |
Dec 23, 2019 | 1.400 | 1.400 | 1.330 | 1.345 | 7,276 | -0.06(-4.07%) |
Dec 20, 2019 | 1.351 | 1.433 | 1.330 | 1.402 | 16,100 | +0.04(+3.10%) |
Dec 19, 2019 | 1.330 | 1.360 | 1.330 | 1.360 | 9,517 | +0.02(+1.87%) |
Dec 18, 2019 | 1.335 | 1.335 | 1.335 | 63 | +0.00(+0.00%) | |
Dec 17, 2019 | 1.350 | 1.350 | 1.312 | 1.335 | 8,871 | -0.01(-0.65%) |
Dec 16, 2019 | 1.330 | 1.350 | 1.330 | 1.344 | 10,102 | +0.01(+1.04%) |
Dec 13, 2019 | 1.330 | 1.330 | 1.330 | 12 | +0.00(+0.00%) | |
Dec 12, 2019 | 1.330 | 1.330 | 1.330 | 1.330 | 148 | +0.00(+0.00%) |
Dec 11, 2019 | 1.330 | 1.332 | 1.330 | 1.330 | 2,906 | -0.02(-1.12%) |
Dec 10, 2019 | 1.380 | 1.400 | 1.345 | 1.345 | 3,880 | -0.04(-2.76%) |
Dec 09, 2019 | 1.383 | 1.383 | 1.383 | 1.383 | 1,158 | +0.01(+0.46%) |
Dec 06, 2019 | 1.296 | 1.390 | 1.296 | 1.377 | 13,100 | +0.01(+0.52%) |
Dec 05, 2019 | 1.350 | 1.375 | 1.350 | 1.370 | 2,270 | +0.08(+6.19%) |
Dec 04, 2019 | 1.280 | 1.340 | 1.280 | 1.290 | 14,315 | +0.00(+0.01%) |
Dec 03, 2019 | 1.290 | 1.290 | 1.290 | 1.290 | 570 | -0.04(-3.37%) |
Dec 02, 2019 | 1.331 | 1.335 | 1.331 | 1.335 | 314 | -0.00(-0.29%) |
Nov 29, 2019 | 1.339 | 1.339 | 1.339 | 1.339 | 100 | +0.05(+4.06%) |
Nov 27, 2019 | 1.287 | 1.287 | 1.287 | 1.287 | 2,000 | -0.01(-1.02%) |
Nov 26, 2019 | 1.310 | 1.310 | 1.290 | 1.300 | 1,641 | -0.01(-0.47%) |
Nov 25, 2019 | 1.300 | 1.306 | 1.300 | 1.306 | 3,123 | +0.01(+0.86%) |
Nov 22, 2019 | 1.320 | 1.320 | 1.283 | 1.295 | 10,700 | -0.03(-1.89%) |
Nov 21, 2019 | 1.370 | 1.393 | 1.310 | 1.320 | 12,756 | -0.06(-4.58%) |
Nov 20, 2019 | 1.370 | 1.383 | 1.350 | 1.383 | 10,558 | -0.01(-1.00%) |
Nov 19, 2019 | 1.380 | 1.400 | 1.380 | 1.397 | 6,143 | +0.01(+0.55%) |
Nov 18, 2019 | 1.390 | 1.390 | 1.390 | 1.390 | 633 | -0.00(-0.03%) |
Nov 15, 2019 | 1.390 | 1.390 | 1.390 | 1.390 | 500 | -0.03(-2.11%) |
Nov 14, 2019 | 1.410 | 1.453 | 1.410 | 1.420 | 4,658 | -0.04(-2.88%) |
Nov 13, 2019 | 1.390 | 1.490 | 1.383 | 1.462 | 20,321 | +0.03(+2.32%) |
Nov 12, 2019 | 1.420 | 1.430 | 1.380 | 1.429 | 12,514 | +0.05(+3.66%) |
Nov 11, 2019 | 1.379 | 1.379 | 1.379 | 33 | +0.00(+0.00%) | |
Nov 08, 2019 | 1.391 | 1.433 | 1.350 | 1.379 | 22,900 | +0.01(+1.06%) |
Nov 07, 2019 | 1.400 | 1.410 | 1.360 | 1.364 | 16,938 | -0.02(-1.23%) |
Nov 06, 2019 | 1.360 | 1.420 | 1.360 | 1.381 | 781 | +0.01(+0.51%) |
Nov 05, 2019 | 1.330 | 1.500 | 1.330 | 1.374 | 18,665 | -0.01(-0.43%) |
Nov 04, 2019 | 1.400 | 1.480 | 1.347 | 1.380 | 25,099 | +0.03(+2.22%) |