Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.390 | 1.430 | 1.330 | 1.370 | 139,400 | -0.04(-2.84%) |
Jan 30, 2020 | 1.610 | 1.610 | 1.330 | 1.410 | 223,926 | -0.16(-10.19%) |
Jan 29, 2020 | 1.750 | 1.940 | 1.550 | 1.570 | 327,010 | -0.14(-8.19%) |
Jan 28, 2020 | 1.720 | 1.750 | 1.690 | 1.710 | 63,962 | +0.00(+0.00%) |
Jan 27, 2020 | 1.780 | 1.780 | 1.610 | 1.710 | 56,170 | -0.07(-3.93%) |
Jan 24, 2020 | 1.870 | 1.905 | 1.770 | 1.780 | 35,800 | -0.08(-4.30%) |
Jan 23, 2020 | 1.870 | 1.900 | 1.800 | 1.860 | 31,861 | +0.00(+0.00%) |
Jan 22, 2020 | 1.820 | 1.960 | 1.820 | 1.860 | 67,930 | +0.04(+2.20%) |
Jan 21, 2020 | 1.900 | 1.920 | 1.800 | 1.820 | 55,875 | -0.03(-1.62%) |
Jan 17, 2020 | 1.800 | 1.945 | 1.790 | 1.850 | 92,800 | +0.06(+3.35%) |
Jan 16, 2020 | 1.750 | 1.800 | 1.730 | 1.790 | 34,786 | +0.07(+4.07%) |
Jan 15, 2020 | 1.880 | 1.890 | 1.610 | 1.720 | 146,491 | -0.13(-7.03%) |
Jan 14, 2020 | 1.720 | 1.880 | 1.720 | 1.850 | 57,777 | +0.15(+8.82%) |
Jan 13, 2020 | 1.910 | 1.950 | 1.700 | 1.700 | 42,896 | -0.14(-7.61%) |
Jan 10, 2020 | 1.880 | 1.950 | 1.800 | 1.840 | 44,500 | -0.05(-2.65%) |
Jan 09, 2020 | 1.910 | 1.972 | 1.810 | 1.890 | 42,882 | -0.02(-1.05%) |
Jan 08, 2020 | 1.800 | 1.940 | 1.791 | 1.910 | 35,586 | +0.11(+6.11%) |
Jan 07, 2020 | 1.790 | 1.920 | 1.640 | 1.800 | 79,673 | +0.02(+1.12%) |
Jan 06, 2020 | 1.860 | 1.980 | 1.720 | 1.780 | 58,251 | -0.12(-6.32%) |
Jan 03, 2020 | 1.980 | 2.130 | 1.810 | 1.900 | 141,700 | -0.05(-2.56%) |
Jan 02, 2020 | 1.870 | 2.240 | 1.830 | 1.950 | 221,529 | +0.13(+7.14%) |
Dec 31, 2019 | 1.700 | 1.881 | 1.650 | 1.820 | 158,700 | +0.19(+11.66%) |
Dec 30, 2019 | 1.750 | 1.810 | 1.600 | 1.630 | 62,886 | -0.11(-6.32%) |
Dec 27, 2019 | 1.700 | 1.880 | 1.668 | 1.740 | 87,200 | +0.05(+2.96%) |
Dec 26, 2019 | 1.810 | 1.900 | 1.600 | 1.690 | 169,354 | -0.07(-3.98%) |
Dec 24, 2019 | 1.790 | 1.810 | 1.740 | 1.760 | 39,200 | -0.04(-2.22%) |
Dec 23, 2019 | 1.480 | 1.800 | 1.400 | 1.800 | 130,975 | +0.25(+16.13%) |
Dec 20, 2019 | 1.360 | 1.620 | 1.301 | 1.550 | 202,100 | +0.19(+13.97%) |
Dec 19, 2019 | 1.380 | 1.390 | 1.305 | 1.360 | 73,153 | -0.01(-0.73%) |
Dec 18, 2019 | 1.360 | 1.400 | 1.317 | 1.370 | 92,579 | +0.02(+1.48%) |
Dec 17, 2019 | 1.330 | 1.380 | 1.280 | 1.350 | 146,732 | -0.01(-0.74%) |
Dec 16, 2019 | 1.490 | 1.510 | 1.340 | 1.360 | 82,350 | -0.09(-6.21%) |
Dec 13, 2019 | 1.360 | 1.550 | 1.280 | 1.450 | 118,700 | +0.10(+7.41%) |
Dec 12, 2019 | 1.290 | 1.580 | 1.270 | 1.350 | 96,032 | +0.06(+4.65%) |
Dec 11, 2019 | 1.400 | 1.500 | 1.270 | 1.290 | 97,035 | -0.11(-7.86%) |
Dec 10, 2019 | 1.570 | 1.570 | 1.345 | 1.400 | 115,367 | -0.15(-9.68%) |
Dec 09, 2019 | 1.260 | 1.600 | 1.260 | 1.550 | 176,024 | +0.29(+23.02%) |
Dec 06, 2019 | 1.250 | 1.319 | 1.250 | 1.260 | 81,700 | +0.01(+0.80%) |
Dec 05, 2019 | 1.250 | 1.300 | 1.200 | 1.250 | 68,073 | -0.01(-0.79%) |
Dec 04, 2019 | 1.360 | 1.360 | 1.250 | 1.260 | 92,514 | -0.11(-8.03%) |
Dec 03, 2019 | 1.380 | 1.400 | 1.324 | 1.370 | 40,793 | +0.02(+1.48%) |
Dec 02, 2019 | 1.350 | 1.410 | 1.160 | 1.350 | 142,196 | -0.07(-4.93%) |
Nov 29, 2019 | 1.480 | 1.500 | 1.370 | 1.420 | 141,900 | -0.11(-7.19%) |
Nov 27, 2019 | 1.610 | 1.640 | 1.480 | 1.530 | 84,800 | -0.08(-4.97%) |
Nov 26, 2019 | 1.493 | 1.652 | 1.493 | 1.610 | 37,767 | +0.10(+6.62%) |
Nov 25, 2019 | 1.560 | 1.610 | 1.460 | 1.510 | 49,030 | +0.01(+0.67%) |
Nov 22, 2019 | 1.440 | 1.690 | 1.361 | 1.500 | 81,900 | +0.06(+4.17%) |
Nov 21, 2019 | 1.500 | 1.500 | 1.410 | 1.440 | 27,747 | -0.03(-2.04%) |
Nov 20, 2019 | 1.450 | 1.741 | 1.412 | 1.470 | 123,333 | +0.03(+2.08%) |
Nov 19, 2019 | 1.420 | 1.450 | 1.361 | 1.440 | 27,408 | +0.02(+1.41%) |
Nov 18, 2019 | 1.360 | 1.430 | 1.360 | 1.420 | 18,805 | +0.05(+3.65%) |
Nov 15, 2019 | 1.410 | 1.420 | 1.290 | 1.370 | 140,700 | -0.04(-2.84%) |
Nov 14, 2019 | 1.450 | 1.450 | 1.400 | 1.410 | 41,577 | -0.02(-1.40%) |
Nov 13, 2019 | 1.440 | 1.480 | 1.420 | 1.430 | 47,099 | -0.01(-0.69%) |
Nov 12, 2019 | 1.440 | 1.500 | 1.440 | 1.440 | 21,583 | -0.02(-1.37%) |
Nov 11, 2019 | 1.450 | 1.490 | 1.440 | 1.460 | 18,514 | +0.01(+0.69%) |
Nov 08, 2019 | 1.440 | 1.480 | 1.440 | 1.450 | 47,300 | -0.01(-0.68%) |
Nov 07, 2019 | 1.470 | 1.560 | 1.450 | 1.460 | 35,521 | -0.01(-0.68%) |
Nov 06, 2019 | 1.520 | 1.520 | 1.470 | 1.470 | 38,028 | -0.10(-6.37%) |
Nov 05, 2019 | 1.610 | 1.630 | 1.470 | 1.570 | 75,705 | -0.02(-1.26%) |
Nov 04, 2019 | 1.650 | 1.650 | 1.540 | 1.590 | 83,140 | +0.00(+0.00%) |