Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.440 | 1.440 | 1.370 | 1.410 | 63,500 | -0.03(-2.08%) |
Jan 30, 2020 | 1.400 | 1.450 | 1.380 | 1.440 | 61,692 | +0.01(+0.70%) |
Jan 29, 2020 | 1.460 | 1.460 | 1.390 | 1.430 | 37,359 | +0.01(+0.70%) |
Jan 28, 2020 | 1.380 | 1.480 | 1.370 | 1.420 | 50,212 | -0.01(-0.70%) |
Jan 27, 2020 | 1.480 | 1.480 | 1.420 | 1.430 | 45,839 | -0.05(-3.38%) |
Jan 24, 2020 | 1.490 | 1.520 | 1.470 | 1.480 | 64,300 | +0.01(+0.68%) |
Jan 23, 2020 | 1.500 | 1.530 | 1.450 | 1.470 | 134,609 | +0.00(+0.00%) |
Jan 22, 2020 | 1.520 | 1.530 | 1.470 | 1.470 | 104,117 | -0.05(-3.29%) |
Jan 21, 2020 | 1.510 | 1.540 | 1.470 | 1.520 | 97,388 | -0.02(-1.62%) |
Jan 17, 2020 | 1.580 | 1.590 | 1.510 | 1.545 | 199,700 | -0.08(-5.21%) |
Jan 16, 2020 | 1.470 | 1.630 | 1.410 | 1.630 | 348,954 | +0.18(+12.41%) |
Jan 15, 2020 | 1.480 | 1.494 | 1.420 | 1.450 | 65,028 | -0.02(-1.36%) |
Jan 14, 2020 | 1.390 | 1.500 | 1.370 | 1.470 | 179,268 | +0.07(+5.00%) |
Jan 13, 2020 | 1.480 | 1.490 | 1.370 | 1.400 | 219,973 | -0.08(-5.41%) |
Jan 10, 2020 | 1.600 | 1.650 | 1.420 | 1.480 | 802,500 | +0.02(+1.37%) |
Jan 09, 2020 | 1.540 | 1.590 | 1.430 | 1.460 | 359,592 | +0.02(+1.39%) |
Jan 08, 2020 | 1.490 | 1.490 | 1.420 | 1.440 | 182,726 | -0.05(-3.36%) |
Jan 07, 2020 | 1.560 | 1.570 | 1.470 | 1.490 | 149,648 | -0.01(-0.67%) |
Jan 06, 2020 | 1.530 | 1.530 | 1.450 | 1.500 | 142,216 | -0.02(-1.32%) |
Jan 03, 2020 | 1.590 | 1.600 | 1.516 | 1.520 | 116,600 | -0.08(-5.00%) |
Jan 02, 2020 | 1.560 | 1.640 | 1.530 | 1.600 | 136,268 | -0.02(-1.23%) |
Dec 31, 2019 | 1.680 | 1.680 | 1.530 | 1.620 | 225,800 | -0.07(-4.14%) |
Dec 30, 2019 | 1.550 | 1.830 | 1.460 | 1.690 | 1,374,479 | +0.21(+14.19%) |
Dec 27, 2019 | 1.460 | 1.610 | 1.452 | 1.480 | 126,900 | +0.03(+2.07%) |
Dec 26, 2019 | 1.450 | 1.570 | 1.450 | 1.450 | 93,114 | -0.03(-2.03%) |
Dec 24, 2019 | 1.480 | 1.640 | 1.430 | 1.480 | 443,100 | +0.01(+0.68%) |
Dec 23, 2019 | 1.370 | 1.500 | 1.360 | 1.470 | 149,684 | +0.08(+5.76%) |
Dec 20, 2019 | 1.400 | 1.440 | 1.372 | 1.390 | 68,300 | -0.03(-2.11%) |
Dec 19, 2019 | 1.450 | 1.540 | 1.400 | 1.420 | 125,566 | -0.03(-2.07%) |
Dec 18, 2019 | 1.360 | 1.550 | 1.350 | 1.450 | 226,198 | +0.09(+6.62%) |
Dec 17, 2019 | 1.340 | 1.400 | 1.310 | 1.360 | 53,048 | +0.00(+0.00%) |
Dec 16, 2019 | 1.370 | 1.400 | 1.330 | 1.360 | 75,085 | -0.01(-0.73%) |
Dec 13, 2019 | 1.370 | 1.420 | 1.360 | 1.370 | 30,300 | -0.03(-2.38%) |
Dec 12, 2019 | 1.380 | 1.450 | 1.380 | 1.403 | 30,172 | +0.02(+1.70%) |
Dec 11, 2019 | 1.360 | 1.410 | 1.360 | 1.380 | 37,371 | -0.01(-0.72%) |
Dec 10, 2019 | 1.390 | 1.410 | 1.370 | 1.390 | 31,828 | -0.02(-1.42%) |
Dec 09, 2019 | 1.370 | 1.410 | 1.360 | 1.410 | 41,855 | +0.03(+2.17%) |
Dec 06, 2019 | 1.410 | 1.460 | 1.350 | 1.380 | 130,400 | -0.04(-2.82%) |
Dec 05, 2019 | 1.450 | 1.471 | 1.410 | 1.420 | 68,945 | -0.04(-2.74%) |
Dec 04, 2019 | 1.460 | 1.490 | 1.380 | 1.460 | 86,646 | +0.03(+2.46%) |
Dec 03, 2019 | 1.590 | 1.590 | 1.400 | 1.425 | 114,569 | -0.08(-5.63%) |
Dec 02, 2019 | 1.500 | 1.520 | 1.390 | 1.510 | 156,090 | +0.02(+1.34%) |
Nov 29, 2019 | 1.450 | 1.490 | 1.362 | 1.490 | 114,100 | +0.09(+6.43%) |
Nov 27, 2019 | 1.340 | 1.420 | 1.300 | 1.400 | 140,400 | +0.07(+5.26%) |
Nov 26, 2019 | 1.350 | 1.350 | 1.300 | 1.330 | 75,019 | -0.01(-0.75%) |
Nov 25, 2019 | 1.430 | 1.450 | 1.310 | 1.340 | 166,888 | -0.16(-10.67%) |
Nov 22, 2019 | 1.400 | 1.520 | 1.320 | 1.500 | 390,200 | +0.11(+7.91%) |
Nov 21, 2019 | 1.400 | 1.430 | 1.340 | 1.390 | 94,101 | -0.04(-2.80%) |
Nov 20, 2019 | 1.400 | 1.440 | 1.360 | 1.430 | 234,199 | +0.02(+1.42%) |
Nov 19, 2019 | 1.300 | 1.490 | 1.300 | 1.410 | 66,130 | +0.06(+4.44%) |
Nov 18, 2019 | 1.350 | 1.380 | 1.310 | 1.350 | 83,204 | +0.00(+0.00%) |
Nov 15, 2019 | 1.340 | 1.400 | 1.310 | 1.350 | 41,600 | +0.00(+0.00%) |
Nov 14, 2019 | 1.440 | 1.450 | 1.310 | 1.350 | 149,626 | -0.07(-4.93%) |
Nov 13, 2019 | 1.500 | 1.504 | 1.380 | 1.420 | 149,707 | -0.06(-4.21%) |
Nov 12, 2019 | 1.510 | 1.525 | 1.460 | 1.482 | 71,007 | -0.07(-4.36%) |
Nov 11, 2019 | 1.600 | 1.640 | 1.450 | 1.550 | 75,116 | -0.07(-4.32%) |
Nov 08, 2019 | 1.620 | 1.650 | 1.530 | 1.620 | 73,200 | +0.03(+1.89%) |
Nov 07, 2019 | 1.700 | 1.700 | 1.500 | 1.590 | 179,734 | -0.11(-6.47%) |
Nov 06, 2019 | 1.740 | 1.740 | 1.670 | 1.700 | 55,042 | -0.02(-1.16%) |
Nov 05, 2019 | 1.670 | 1.820 | 1.660 | 1.720 | 177,383 | +0.05(+2.99%) |
Nov 04, 2019 | 1.750 | 1.760 | 1.650 | 1.670 | 130,277 | -0.10(-5.65%) |