Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.430 | 1.540 | 1.390 | 1.400 | 111,300 | -0.05(-3.45%) |
Jan 30, 2020 | 1.430 | 1.520 | 1.400 | 1.450 | 44,087 | -0.03(-2.03%) |
Jan 29, 2020 | 1.500 | 1.580 | 1.456 | 1.480 | 60,123 | -0.01(-0.67%) |
Jan 28, 2020 | 1.320 | 1.620 | 1.290 | 1.490 | 117,601 | +0.21(+16.41%) |
Jan 27, 2020 | 1.410 | 1.442 | 1.200 | 1.280 | 173,552 | -0.20(-13.51%) |
Jan 24, 2020 | 1.540 | 1.540 | 1.450 | 1.480 | 26,400 | +0.01(+0.68%) |
Jan 23, 2020 | 1.440 | 1.480 | 1.400 | 1.470 | 13,250 | +0.05(+3.52%) |
Jan 22, 2020 | 1.500 | 1.580 | 1.410 | 1.420 | 45,324 | -0.11(-7.19%) |
Jan 21, 2020 | 1.550 | 1.550 | 1.480 | 1.530 | 83,974 | -0.02(-1.29%) |
Jan 17, 2020 | 1.630 | 1.660 | 1.510 | 1.550 | 61,800 | -0.09(-5.49%) |
Jan 16, 2020 | 1.570 | 1.670 | 1.520 | 1.640 | 78,386 | +0.04(+2.50%) |
Jan 15, 2020 | 1.620 | 1.640 | 1.510 | 1.600 | 35,917 | -0.04(-2.44%) |
Jan 14, 2020 | 1.680 | 1.680 | 1.540 | 1.640 | 107,944 | +0.00(+0.00%) |
Jan 13, 2020 | 1.550 | 1.700 | 1.540 | 1.640 | 96,567 | +0.09(+5.81%) |
Jan 10, 2020 | 1.510 | 1.550 | 1.487 | 1.550 | 43,800 | +0.01(+0.65%) |
Jan 09, 2020 | 1.460 | 1.580 | 1.460 | 1.540 | 162,825 | +0.12(+8.45%) |
Jan 08, 2020 | 1.400 | 1.450 | 1.340 | 1.420 | 52,145 | +0.02(+1.43%) |
Jan 07, 2020 | 1.380 | 1.450 | 1.380 | 1.400 | 26,124 | +0.02(+1.24%) |
Jan 06, 2020 | 1.460 | 1.460 | 1.300 | 1.383 | 84,060 | -0.08(-5.28%) |
Jan 03, 2020 | 1.510 | 1.510 | 1.394 | 1.460 | 91,900 | +0.01(+0.69%) |
Jan 02, 2020 | 1.340 | 1.450 | 1.330 | 1.450 | 112,239 | +0.10(+7.41%) |
Dec 31, 2019 | 1.230 | 1.370 | 1.230 | 1.350 | 78,500 | +0.12(+9.76%) |
Dec 30, 2019 | 1.260 | 1.300 | 1.210 | 1.230 | 50,410 | -0.02(-1.60%) |
Dec 27, 2019 | 1.170 | 1.280 | 1.170 | 1.250 | 100,100 | +0.04(+3.31%) |
Dec 26, 2019 | 1.200 | 1.210 | 1.160 | 1.210 | 69,014 | +0.01(+0.84%) |
Dec 24, 2019 | 1.120 | 1.200 | 1.120 | 1.200 | 74,400 | +0.07(+6.19%) |
Dec 23, 2019 | 1.100 | 1.190 | 1.100 | 1.130 | 198,475 | +0.03(+2.73%) |
Dec 20, 2019 | 1.100 | 1.210 | 1.085 | 1.100 | 207,800 | +0.02(+1.85%) |
Dec 19, 2019 | 1.080 | 1.100 | 1.066 | 1.080 | 57,494 | +0.01(+0.93%) |
Dec 18, 2019 | 1.100 | 1.130 | 1.050 | 1.070 | 297,812 | -0.03(-2.73%) |
Dec 17, 2019 | 1.090 | 1.150 | 1.080 | 1.100 | 69,382 | -0.01(-0.90%) |
Dec 16, 2019 | 1.120 | 1.150 | 1.090 | 1.110 | 30,774 | -0.01(-0.89%) |
Dec 13, 2019 | 1.170 | 1.199 | 1.100 | 1.120 | 58,300 | -0.03(-2.61%) |
Dec 12, 2019 | 1.100 | 1.190 | 1.080 | 1.150 | 85,249 | +0.04(+3.60%) |
Dec 11, 2019 | 1.130 | 1.167 | 1.080 | 1.110 | 60,182 | +0.00(+0.00%) |
Dec 10, 2019 | 1.150 | 1.230 | 1.080 | 1.110 | 189,245 | -0.04(-3.48%) |
Dec 09, 2019 | 1.190 | 1.200 | 1.110 | 1.150 | 79,597 | +0.01(+0.88%) |
Dec 06, 2019 | 1.000 | 1.200 | 1.000 | 1.140 | 144,900 | +0.02(+1.79%) |
Dec 05, 2019 | 1.150 | 1.180 | 1.060 | 1.120 | 66,704 | +0.00(+0.00%) |
Dec 04, 2019 | 1.120 | 1.174 | 1.110 | 1.120 | 48,410 | -0.01(-0.88%) |
Dec 03, 2019 | 1.220 | 1.220 | 1.130 | 1.130 | 67,891 | -0.10(-8.13%) |
Dec 02, 2019 | 1.200 | 1.240 | 1.100 | 1.230 | 162,066 | +0.04(+3.36%) |
Nov 29, 2019 | 1.110 | 1.450 | 1.110 | 1.190 | 348,800 | +0.15(+14.42%) |
Nov 27, 2019 | 1.160 | 1.208 | 1.010 | 1.040 | 230,700 | -0.10(-8.77%) |
Nov 26, 2019 | 1.240 | 1.300 | 1.140 | 1.140 | 133,529 | -0.09(-7.32%) |
Nov 25, 2019 | 1.220 | 1.320 | 1.220 | 1.230 | 117,872 | -0.03(-2.38%) |
Nov 22, 2019 | 1.370 | 1.420 | 1.200 | 1.260 | 168,400 | -0.10(-7.35%) |
Nov 21, 2019 | 1.480 | 1.480 | 1.310 | 1.360 | 151,560 | -0.10(-6.85%) |
Nov 20, 2019 | 1.550 | 1.610 | 1.420 | 1.460 | 159,087 | -0.06(-3.95%) |
Nov 19, 2019 | 1.400 | 1.600 | 1.362 | 1.520 | 188,251 | +0.18(+13.43%) |
Nov 18, 2019 | 1.740 | 1.790 | 1.300 | 1.340 | 286,495 | -0.41(-23.43%) |
Nov 15, 2019 | 1.810 | 1.820 | 1.680 | 1.750 | 139,600 | -0.06(-3.31%) |
Nov 14, 2019 | 1.900 | 1.966 | 1.650 | 1.810 | 255,956 | -0.02(-1.09%) |
Nov 13, 2019 | 2.000 | 2.000 | 1.720 | 1.830 | 236,067 | -0.32(-14.88%) |
Nov 12, 2019 | 2.160 | 2.180 | 2.050 | 2.150 | 75,379 | +0.05(+2.38%) |
Nov 11, 2019 | 2.220 | 2.350 | 2.080 | 2.100 | 67,799 | -0.11(-4.98%) |
Nov 08, 2019 | 2.370 | 2.430 | 2.140 | 2.210 | 151,600 | -0.15(-6.36%) |
Nov 07, 2019 | 2.230 | 2.406 | 2.230 | 2.360 | 111,969 | +0.17(+7.76%) |
Nov 06, 2019 | 2.100 | 2.229 | 2.100 | 2.190 | 51,649 | +0.07(+3.30%) |
Nov 05, 2019 | 2.090 | 2.190 | 2.090 | 2.120 | 30,102 | +0.02(+0.95%) |
Nov 04, 2019 | 1.950 | 2.170 | 1.950 | 2.100 | 122,446 | +0.15(+7.69%) |