Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.500 | 1.560 | 1.490 | 1.530 | 1,892,600 | +0.03(+2.00%) |
Jan 30, 2020 | 1.490 | 1.510 | 1.390 | 1.500 | 1,487,747 | +0.02(+1.35%) |
Jan 29, 2020 | 1.560 | 1.630 | 1.420 | 1.480 | 5,091,180 | -0.07(-4.52%) |
Jan 28, 2020 | 1.360 | 1.590 | 1.360 | 1.550 | 7,496,375 | +0.21(+15.67%) |
Jan 27, 2020 | 1.300 | 1.340 | 1.240 | 1.340 | 1,401,136 | +0.03(+2.29%) |
Jan 24, 2020 | 1.350 | 1.360 | 1.300 | 1.310 | 1,421,900 | -0.05(-3.68%) |
Jan 23, 2020 | 1.340 | 1.390 | 1.290 | 1.360 | 1,467,974 | +0.03(+2.26%) |
Jan 22, 2020 | 1.310 | 1.350 | 1.270 | 1.330 | 1,916,165 | +0.02(+1.53%) |
Jan 21, 2020 | 1.340 | 1.420 | 1.290 | 1.310 | 2,535,206 | -0.04(-2.96%) |
Jan 17, 2020 | 1.450 | 1.490 | 1.330 | 1.350 | 2,221,100 | -0.06(-4.26%) |
Jan 16, 2020 | 1.410 | 1.520 | 1.390 | 1.410 | 1,869,543 | +0.00(+0.00%) |
Jan 15, 2020 | 1.420 | 1.450 | 1.390 | 1.410 | 1,111,082 | +0.00(+0.00%) |
Jan 14, 2020 | 1.480 | 1.510 | 1.370 | 1.410 | 3,152,955 | -0.12(-7.84%) |
Jan 13, 2020 | 1.250 | 1.560 | 1.200 | 1.530 | 13,323,906 | +0.28(+22.40%) |
Jan 10, 2020 | 1.260 | 1.290 | 1.230 | 1.250 | 2,268,200 | -0.02(-1.57%) |
Jan 09, 2020 | 1.270 | 1.320 | 1.260 | 1.270 | 2,038,987 | +0.02(+1.60%) |
Jan 08, 2020 | 1.260 | 1.360 | 1.240 | 1.250 | 3,091,375 | +0.00(+0.00%) |
Jan 07, 2020 | 1.350 | 1.370 | 1.240 | 1.250 | 2,641,903 | -0.10(-7.41%) |
Jan 06, 2020 | 1.330 | 1.390 | 1.190 | 1.350 | 4,278,512 | +0.05(+3.85%) |
Jan 03, 2020 | 1.320 | 1.330 | 1.270 | 1.300 | 3,052,000 | -0.03(-2.26%) |
Jan 02, 2020 | 1.510 | 1.510 | 1.320 | 1.330 | 3,164,374 | -0.17(-11.33%) |
Dec 31, 2019 | 1.350 | 1.540 | 1.300 | 1.500 | 5,127,100 | +0.15(+11.11%) |
Dec 30, 2019 | 1.380 | 1.410 | 1.340 | 1.350 | 2,558,537 | -0.01(-0.74%) |
Dec 27, 2019 | 1.570 | 1.570 | 1.360 | 1.360 | 4,211,400 | -0.19(-12.26%) |
Dec 26, 2019 | 1.600 | 1.640 | 1.530 | 1.550 | 2,437,182 | -0.06(-3.73%) |
Dec 24, 2019 | 1.680 | 1.680 | 1.550 | 1.610 | 1,930,100 | -0.03(-1.83%) |
Dec 23, 2019 | 1.730 | 1.810 | 1.620 | 1.640 | 6,266,846 | -0.07(-4.09%) |
Dec 20, 2019 | 1.940 | 1.940 | 1.650 | 1.710 | 9,649,700 | -0.22(-11.40%) |
Dec 19, 2019 | 2.090 | 2.230 | 1.880 | 1.930 | 6,144,095 | -0.26(-11.87%) |
Dec 18, 2019 | 3.070 | 3.100 | 1.730 | 2.190 | 18,843,000 | -0.84(-27.72%) |
Dec 17, 2019 | 3.260 | 3.300 | 2.990 | 3.030 | 2,106,637 | -0.27(-8.18%) |
Dec 16, 2019 | 3.480 | 3.540 | 3.270 | 3.300 | 2,563,670 | -0.24(-6.65%) |
Dec 13, 2019 | 3.690 | 3.730 | 3.520 | 3.535 | 1,832,700 | -0.11(-3.15%) |
Dec 12, 2019 | 3.630 | 3.750 | 3.600 | 3.650 | 849,528 | +0.01(+0.27%) |
Dec 11, 2019 | 3.740 | 3.740 | 3.610 | 3.640 | 672,943 | -0.10(-2.67%) |
Dec 10, 2019 | 3.720 | 3.760 | 3.680 | 3.740 | 810,930 | +0.01(+0.27%) |
Dec 09, 2019 | 3.740 | 3.770 | 3.680 | 3.730 | 448,718 | -0.02(-0.53%) |
Dec 06, 2019 | 3.690 | 3.790 | 3.670 | 3.750 | 968,500 | +0.09(+2.46%) |
Dec 05, 2019 | 3.850 | 3.890 | 3.630 | 3.660 | 1,646,158 | -0.20(-5.18%) |
Dec 04, 2019 | 3.870 | 3.940 | 3.740 | 3.860 | 1,060,539 | +0.03(+0.78%) |
Dec 03, 2019 | 3.750 | 3.950 | 3.700 | 3.830 | 1,561,555 | +0.01(+0.26%) |
Dec 02, 2019 | 3.700 | 3.870 | 3.670 | 3.820 | 1,464,798 | +0.17(+4.66%) |
Nov 29, 2019 | 3.860 | 3.910 | 3.605 | 3.650 | 1,166,800 | -0.18(-4.70%) |
Nov 27, 2019 | 3.690 | 3.850 | 3.620 | 3.830 | 1,301,900 | +0.15(+4.08%) |
Nov 26, 2019 | 4.000 | 4.000 | 3.665 | 3.680 | 2,044,879 | -0.33(-8.23%) |
Nov 25, 2019 | 3.860 | 4.190 | 3.860 | 4.010 | 1,295,622 | +0.17(+4.43%) |
Nov 22, 2019 | 3.850 | 3.900 | 3.790 | 3.840 | 739,000 | +0.00(+0.00%) |
Nov 21, 2019 | 3.890 | 3.930 | 3.800 | 3.840 | 670,764 | -0.04(-1.03%) |
Nov 20, 2019 | 3.840 | 4.000 | 3.840 | 3.880 | 1,155,162 | +0.03(+0.78%) |
Nov 19, 2019 | 3.880 | 4.000 | 3.840 | 3.850 | 742,110 | -0.04(-1.16%) |
Nov 18, 2019 | 4.060 | 4.140 | 3.880 | 3.895 | 939,366 | -0.19(-4.77%) |
Nov 15, 2019 | 4.130 | 4.200 | 4.040 | 4.090 | 694,800 | -0.01(-0.24%) |
Nov 14, 2019 | 4.160 | 4.259 | 4.070 | 4.100 | 1,588,713 | -0.08(-1.91%) |
Nov 13, 2019 | 4.100 | 4.290 | 4.060 | 4.180 | 2,814,622 | -0.01(-0.24%) |
Nov 12, 2019 | 4.260 | 4.360 | 4.180 | 4.190 | 926,967 | -0.13(-3.01%) |
Nov 11, 2019 | 4.530 | 4.550 | 4.240 | 4.320 | 1,112,833 | -0.24(-5.26%) |
Nov 08, 2019 | 4.560 | 4.650 | 4.470 | 4.560 | 878,100 | -0.02(-0.44%) |
Nov 07, 2019 | 4.640 | 4.780 | 4.530 | 4.580 | 1,113,516 | -0.06(-1.29%) |
Nov 06, 2019 | 4.950 | 5.000 | 4.600 | 4.640 | 1,293,812 | -0.26(-5.31%) |
Nov 05, 2019 | 5.100 | 5.210 | 4.840 | 4.900 | 1,580,631 | -0.20(-3.92%) |
Nov 04, 2019 | 5.260 | 5.380 | 5.090 | 5.100 | 1,173,766 | -0.04(-0.78%) |