Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.760 | 1.810 | 1.690 | 1.720 | 298,300 | -0.05(-2.82%) |
Jan 30, 2020 | 1.800 | 1.840 | 1.740 | 1.770 | 117,320 | -0.04(-2.21%) |
Jan 29, 2020 | 1.820 | 1.850 | 1.750 | 1.810 | 185,187 | -0.02(-1.09%) |
Jan 28, 2020 | 1.870 | 1.890 | 1.760 | 1.830 | 157,335 | -0.02(-1.08%) |
Jan 27, 2020 | 1.900 | 1.930 | 1.822 | 1.850 | 193,603 | -0.06(-3.14%) |
Jan 24, 2020 | 1.980 | 1.980 | 1.900 | 1.910 | 348,900 | -0.10(-4.98%) |
Jan 23, 2020 | 2.080 | 2.150 | 1.910 | 2.010 | 1,668,455 | -0.02(-0.99%) |
Jan 22, 2020 | 1.970 | 2.060 | 1.880 | 2.030 | 1,221,475 | +0.01(+0.50%) |
Jan 21, 2020 | 1.940 | 2.200 | 1.870 | 2.020 | 1,522,560 | +0.18(+9.78%) |
Jan 17, 2020 | 1.840 | 1.870 | 1.830 | 1.840 | 57,500 | +0.02(+0.91%) |
Jan 16, 2020 | 1.790 | 1.840 | 1.790 | 1.823 | 78,622 | +0.02(+1.30%) |
Jan 15, 2020 | 1.780 | 1.810 | 1.770 | 1.800 | 43,218 | +0.03(+1.69%) |
Jan 14, 2020 | 1.760 | 1.824 | 1.760 | 1.770 | 52,212 | -0.01(-0.56%) |
Jan 13, 2020 | 1.780 | 1.820 | 1.710 | 1.780 | 71,029 | -0.07(-3.78%) |
Jan 10, 2020 | 1.870 | 1.880 | 1.810 | 1.850 | 72,600 | -0.02(-1.07%) |
Jan 09, 2020 | 1.910 | 1.920 | 1.860 | 1.870 | 56,128 | -0.01(-0.53%) |
Jan 08, 2020 | 1.960 | 1.970 | 1.880 | 1.880 | 52,222 | -0.07(-3.59%) |
Jan 07, 2020 | 1.970 | 1.970 | 1.940 | 1.950 | 60,151 | +0.00(+0.00%) |
Jan 06, 2020 | 1.940 | 1.950 | 1.910 | 1.950 | 55,108 | +0.03(+1.56%) |
Jan 03, 2020 | 1.920 | 1.950 | 1.891 | 1.920 | 136,700 | +0.00(+0.00%) |
Jan 02, 2020 | 1.890 | 1.930 | 1.880 | 1.920 | 124,056 | +0.03(+1.59%) |
Dec 31, 2019 | 1.780 | 1.920 | 1.780 | 1.890 | 343,600 | +0.09(+5.00%) |
Dec 30, 2019 | 1.820 | 1.830 | 1.770 | 1.800 | 160,783 | +0.00(+0.00%) |
Dec 27, 2019 | 1.760 | 1.830 | 1.760 | 1.800 | 263,200 | +0.01(+0.56%) |
Dec 26, 2019 | 1.770 | 1.830 | 1.770 | 1.790 | 66,780 | +0.02(+1.13%) |
Dec 24, 2019 | 1.780 | 1.810 | 1.770 | 1.770 | 70,200 | +0.00(+0.00%) |
Dec 23, 2019 | 1.760 | 1.810 | 1.730 | 1.770 | 129,932 | +0.01(+0.57%) |
Dec 20, 2019 | 1.770 | 1.830 | 1.740 | 1.760 | 101,500 | -0.02(-1.12%) |
Dec 19, 2019 | 1.790 | 1.795 | 1.710 | 1.780 | 118,671 | +0.07(+4.09%) |
Dec 18, 2019 | 1.730 | 1.780 | 1.710 | 1.710 | 40,436 | -0.03(-1.72%) |
Dec 17, 2019 | 1.730 | 1.750 | 1.705 | 1.740 | 80,677 | +0.00(+0.00%) |
Dec 16, 2019 | 1.730 | 1.800 | 1.710 | 1.740 | 75,550 | +0.02(+1.16%) |
Dec 13, 2019 | 1.790 | 1.850 | 1.710 | 1.720 | 141,500 | -0.07(-3.91%) |
Dec 12, 2019 | 1.820 | 1.880 | 1.790 | 1.790 | 112,809 | -0.06(-3.24%) |
Dec 11, 2019 | 1.830 | 1.900 | 1.760 | 1.850 | 109,172 | +0.02(+1.09%) |
Dec 10, 2019 | 1.850 | 1.900 | 1.810 | 1.830 | 64,142 | -0.01(-0.54%) |
Dec 09, 2019 | 1.890 | 1.930 | 1.810 | 1.840 | 138,698 | -0.04(-2.13%) |
Dec 06, 2019 | 1.840 | 1.920 | 1.830 | 1.880 | 115,200 | +0.05(+2.73%) |
Dec 05, 2019 | 2.210 | 2.240 | 1.830 | 1.830 | 746,267 | -0.31(-14.49%) |
Dec 04, 2019 | 2.150 | 2.220 | 2.100 | 2.140 | 171,436 | -0.01(-0.47%) |
Dec 03, 2019 | 1.950 | 2.150 | 1.930 | 2.150 | 296,823 | +0.21(+10.82%) |
Dec 02, 2019 | 1.900 | 1.940 | 1.850 | 1.940 | 189,352 | +0.12(+6.59%) |
Nov 29, 2019 | 1.690 | 1.839 | 1.660 | 1.820 | 95,100 | +0.16(+9.64%) |
Nov 27, 2019 | 1.650 | 1.680 | 1.620 | 1.660 | 80,800 | +0.01(+0.61%) |
Nov 26, 2019 | 1.650 | 1.660 | 1.610 | 1.650 | 111,020 | +0.00(+0.00%) |
Nov 25, 2019 | 1.610 | 1.660 | 1.580 | 1.650 | 98,189 | +0.03(+1.85%) |
Nov 22, 2019 | 1.660 | 1.670 | 1.620 | 1.620 | 83,300 | -0.05(-2.99%) |
Nov 21, 2019 | 1.570 | 1.680 | 1.570 | 1.670 | 301,284 | +0.12(+7.74%) |
Nov 20, 2019 | 1.540 | 1.630 | 1.530 | 1.550 | 149,373 | +0.02(+1.31%) |
Nov 19, 2019 | 1.530 | 1.570 | 1.510 | 1.530 | 167,963 | -0.03(-1.92%) |
Nov 18, 2019 | 1.650 | 1.660 | 1.530 | 1.560 | 192,017 | -0.05(-3.11%) |
Nov 15, 2019 | 1.600 | 1.650 | 1.580 | 1.610 | 181,200 | +0.00(+0.00%) |
Nov 14, 2019 | 1.700 | 1.700 | 1.521 | 1.610 | 573,769 | -0.15(-8.52%) |
Nov 13, 2019 | 1.780 | 1.800 | 1.750 | 1.760 | 128,975 | +0.01(+0.57%) |
Nov 12, 2019 | 1.790 | 1.840 | 1.750 | 1.750 | 77,380 | -0.03(-1.69%) |
Nov 11, 2019 | 1.820 | 1.829 | 1.750 | 1.780 | 121,114 | -0.06(-3.26%) |
Nov 08, 2019 | 1.850 | 1.860 | 1.820 | 1.840 | 73,700 | -0.02(-0.89%) |
Nov 07, 2019 | 1.870 | 1.880 | 1.830 | 1.857 | 66,011 | -0.01(-0.72%) |
Nov 06, 2019 | 1.920 | 1.920 | 1.860 | 1.870 | 91,231 | -0.05(-2.60%) |
Nov 05, 2019 | 1.950 | 1.950 | 1.910 | 1.920 | 57,085 | -0.01(-0.52%) |
Nov 04, 2019 | 1.940 | 1.959 | 1.900 | 1.930 | 45,980 | -0.02(-1.03%) |