Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.870 | 1.910 | 1.820 | 1.850 | 34,600 | -0.03(-1.55%) |
Jan 30, 2020 | 1.860 | 1.890 | 1.850 | 1.879 | 6,940 | +0.03(+1.56%) |
Jan 29, 2020 | 1.850 | 1.860 | 1.850 | 1.850 | 23,426 | -0.02(-1.05%) |
Jan 28, 2020 | 1.860 | 1.910 | 1.850 | 1.870 | 6,279 | +0.01(+0.54%) |
Jan 27, 2020 | 1.860 | 1.900 | 1.830 | 1.860 | 8,744 | +0.02(+1.09%) |
Jan 24, 2020 | 1.900 | 1.900 | 1.830 | 1.840 | 15,400 | -0.08(-4.17%) |
Jan 23, 2020 | 1.880 | 1.940 | 1.880 | 1.920 | 2,666 | -0.01(-0.52%) |
Jan 22, 2020 | 1.980 | 1.980 | 1.869 | 1.930 | 11,294 | -0.02(-1.03%) |
Jan 21, 2020 | 1.950 | 1.950 | 1.920 | 1.950 | 10,758 | +0.03(+1.56%) |
Jan 17, 2020 | 2.030 | 2.030 | 1.870 | 1.920 | 20,600 | -0.05(-2.54%) |
Jan 16, 2020 | 1.980 | 2.010 | 1.900 | 1.970 | 75,242 | +0.07(+3.68%) |
Jan 15, 2020 | 1.820 | 1.960 | 1.790 | 1.900 | 155,443 | +0.10(+5.56%) |
Jan 14, 2020 | 1.834 | 1.839 | 1.794 | 1.800 | 25,846 | -0.07(-3.74%) |
Jan 13, 2020 | 1.820 | 1.900 | 1.820 | 1.870 | 9,978 | +0.02(+1.08%) |
Jan 10, 2020 | 1.840 | 1.850 | 1.830 | 1.850 | 11,100 | +0.00(+0.00%) |
Jan 09, 2020 | 1.840 | 1.930 | 1.837 | 1.850 | 31,145 | +0.02(+1.09%) |
Jan 08, 2020 | 1.890 | 1.890 | 1.820 | 1.830 | 17,339 | -0.04(-2.14%) |
Jan 07, 2020 | 1.930 | 1.930 | 1.830 | 1.870 | 25,344 | -0.03(-1.58%) |
Jan 06, 2020 | 1.940 | 1.950 | 1.895 | 1.900 | 20,763 | -0.04(-2.06%) |
Jan 03, 2020 | 2.000 | 2.000 | 1.930 | 1.940 | 5,800 | -0.02(-1.09%) |
Jan 02, 2020 | 1.940 | 1.990 | 1.940 | 1.961 | 6,987 | +0.04(+2.16%) |
Dec 31, 2019 | 1.990 | 1.996 | 1.920 | 1.920 | 18,200 | -0.07(-3.51%) |
Dec 30, 2019 | 1.930 | 1.990 | 1.930 | 1.990 | 6,817 | +0.04(+2.04%) |
Dec 27, 2019 | 1.990 | 2.040 | 1.900 | 1.950 | 9,600 | -0.02(-1.01%) |
Dec 26, 2019 | 2.030 | 2.030 | 1.910 | 1.970 | 10,363 | +0.03(+1.52%) |
Dec 24, 2019 | 1.900 | 2.080 | 1.900 | 1.940 | 15,900 | +0.05(+2.67%) |
Dec 23, 2019 | 1.890 | 1.905 | 1.880 | 1.890 | 37,498 | +0.00(+0.17%) |
Dec 20, 2019 | 1.900 | 1.900 | 1.880 | 1.887 | 15,300 | -0.01(-0.70%) |
Dec 19, 2019 | 1.930 | 1.930 | 1.880 | 1.900 | 17,564 | +0.02(+1.06%) |
Dec 18, 2019 | 1.880 | 1.890 | 1.870 | 1.880 | 38,892 | -0.01(-0.53%) |
Dec 17, 2019 | 1.870 | 1.930 | 1.870 | 1.890 | 6,660 | +0.01(+0.68%) |
Dec 16, 2019 | 1.888 | 1.950 | 1.870 | 1.877 | 5,025 | -0.01(-0.62%) |
Dec 13, 2019 | 1.912 | 1.912 | 1.870 | 1.889 | 7,900 | +0.02(+1.02%) |
Dec 12, 2019 | 1.870 | 1.900 | 1.850 | 1.870 | 22,279 | -0.01(-0.54%) |
Dec 11, 2019 | 1.909 | 1.910 | 1.870 | 1.880 | 11,336 | -0.03(-1.76%) |
Dec 10, 2019 | 1.890 | 1.920 | 1.890 | 1.914 | 3,349 | -0.01(-0.32%) |
Dec 09, 2019 | 1.897 | 1.935 | 1.870 | 1.920 | 2,645 | +0.04(+2.13%) |
Dec 06, 2019 | 1.950 | 1.955 | 1.860 | 1.880 | 5,500 | +0.02(+1.08%) |
Dec 05, 2019 | 1.940 | 1.940 | 1.860 | 1.860 | 5,511 | -0.04(-2.11%) |
Dec 04, 2019 | 1.860 | 1.913 | 1.860 | 1.900 | 40,269 | +0.02(+1.06%) |
Dec 03, 2019 | 1.870 | 1.920 | 1.870 | 1.880 | 40,889 | -0.02(-1.05%) |
Dec 02, 2019 | 1.940 | 1.950 | 1.847 | 1.900 | 20,599 | -0.02(-0.91%) |
Nov 29, 2019 | 2.000 | 2.000 | 1.917 | 1.917 | 5,700 | -0.01(-0.34%) |
Nov 27, 2019 | 1.950 | 1.972 | 1.910 | 1.924 | 1,800 | -0.01(-0.32%) |
Nov 26, 2019 | 1.910 | 1.970 | 1.880 | 1.930 | 15,669 | -0.06(-3.01%) |
Nov 25, 2019 | 1.990 | 2.020 | 1.990 | 1.990 | 3,005 | +0.04(+2.05%) |
Nov 22, 2019 | 1.900 | 1.950 | 1.840 | 1.950 | 25,100 | +0.05(+2.63%) |
Nov 21, 2019 | 1.960 | 1.980 | 1.850 | 1.900 | 71,655 | +0.01(+0.53%) |
Nov 20, 2019 | 1.900 | 1.986 | 1.890 | 1.890 | 11,890 | -0.04(-2.07%) |
Nov 19, 2019 | 2.032 | 2.040 | 1.900 | 1.930 | 45,463 | -0.08(-3.99%) |
Nov 18, 2019 | 2.060 | 2.060 | 1.960 | 2.010 | 18,549 | +0.04(+1.86%) |
Nov 15, 2019 | 2.100 | 2.100 | 1.960 | 1.973 | 32,000 | -0.07(-3.27%) |
Nov 14, 2019 | 2.100 | 2.120 | 1.945 | 2.040 | 92,414 | -0.38(-15.70%) |
Nov 13, 2019 | 2.320 | 2.590 | 2.310 | 2.420 | 77,862 | +0.17(+7.56%) |
Nov 12, 2019 | 2.290 | 2.290 | 2.250 | 2.250 | 1,397 | -0.01(-0.31%) |
Nov 11, 2019 | 2.250 | 2.270 | 2.250 | 2.257 | 2,431 | -0.03(-1.44%) |
Nov 08, 2019 | 2.280 | 2.300 | 2.270 | 2.290 | 1,100 | +0.00(+0.00%) |
Nov 07, 2019 | 2.310 | 2.320 | 2.280 | 2.290 | 6,246 | -0.02(-0.87%) |
Nov 06, 2019 | 2.240 | 2.310 | 2.220 | 2.310 | 22,340 | +0.03(+1.32%) |
Nov 05, 2019 | 2.250 | 2.291 | 2.250 | 2.280 | 3,613 | -0.01(-0.44%) |
Nov 04, 2019 | 2.310 | 2.330 | 2.280 | 2.290 | 4,037 | +0.02(+0.88%) |