Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.440 | 1.450 | 1.410 | 1.450 | 1,900 | +0.00(+0.00%) |
Jan 30, 2020 | 1.400 | 1.530 | 1.395 | 1.450 | 10,915 | +0.04(+2.84%) |
Jan 29, 2020 | 1.406 | 1.410 | 1.327 | 1.410 | 35,919 | +0.02(+1.42%) |
Jan 28, 2020 | 1.400 | 1.410 | 1.390 | 1.390 | 5,023 | -0.01(-0.70%) |
Jan 27, 2020 | 1.400 | 1.410 | 1.370 | 1.400 | 10,003 | -0.04(-2.78%) |
Jan 24, 2020 | 1.490 | 1.500 | 1.430 | 1.440 | 13,000 | -0.06(-3.99%) |
Jan 23, 2020 | 1.510 | 1.550 | 1.454 | 1.500 | 4,697 | -0.01(-0.67%) |
Jan 22, 2020 | 1.500 | 1.550 | 1.481 | 1.510 | 44,823 | +0.01(+0.67%) |
Jan 21, 2020 | 1.660 | 1.660 | 1.465 | 1.500 | 42,140 | -0.14(-8.54%) |
Jan 17, 2020 | 1.720 | 1.720 | 1.640 | 1.640 | 7,800 | +0.01(+0.61%) |
Jan 16, 2020 | 1.720 | 1.720 | 1.570 | 1.630 | 33,536 | +0.03(+1.87%) |
Jan 15, 2020 | 1.740 | 1.740 | 1.600 | 1.600 | 8,828 | -0.09(-5.33%) |
Jan 14, 2020 | 1.600 | 1.719 | 1.580 | 1.690 | 14,002 | +0.12(+7.64%) |
Jan 13, 2020 | 1.450 | 1.600 | 1.440 | 1.570 | 6,911 | -0.03(-1.87%) |
Jan 10, 2020 | 1.520 | 1.651 | 1.490 | 1.600 | 54,900 | +0.06(+3.90%) |
Jan 09, 2020 | 1.493 | 1.610 | 1.493 | 1.540 | 18,285 | +0.10(+6.94%) |
Jan 08, 2020 | 1.520 | 1.580 | 1.400 | 1.440 | 31,867 | -0.09(-5.88%) |
Jan 07, 2020 | 1.550 | 1.590 | 1.498 | 1.530 | 11,808 | -0.01(-0.65%) |
Jan 06, 2020 | 1.390 | 1.540 | 1.390 | 1.540 | 22,229 | +0.12(+8.45%) |
Jan 03, 2020 | 1.440 | 1.510 | 1.420 | 1.420 | 10,700 | -0.02(-1.39%) |
Jan 02, 2020 | 1.426 | 1.470 | 1.426 | 1.440 | 13,601 | +0.06(+4.35%) |
Dec 31, 2019 | 1.410 | 1.459 | 1.373 | 1.380 | 46,800 | +0.01(+0.73%) |
Dec 30, 2019 | 1.360 | 1.440 | 1.330 | 1.370 | 41,831 | +0.02(+1.46%) |
Dec 27, 2019 | 1.420 | 1.480 | 1.350 | 1.350 | 10,000 | -0.09(-6.23%) |
Dec 26, 2019 | 1.450 | 1.490 | 1.420 | 1.440 | 20,595 | -0.02(-1.37%) |
Dec 24, 2019 | 1.500 | 1.500 | 1.451 | 1.460 | 8,100 | -0.02(-1.35%) |
Dec 23, 2019 | 1.551 | 1.645 | 1.340 | 1.480 | 51,248 | -0.11(-6.92%) |
Dec 20, 2019 | 1.550 | 1.690 | 1.530 | 1.590 | 65,200 | +0.04(+2.58%) |
Dec 19, 2019 | 1.580 | 1.590 | 1.460 | 1.550 | 9,823 | -0.01(-0.64%) |
Dec 18, 2019 | 1.460 | 1.560 | 1.400 | 1.560 | 75,908 | +0.10(+7.22%) |
Dec 17, 2019 | 1.500 | 1.593 | 1.400 | 1.455 | 52,549 | -0.03(-2.35%) |
Dec 16, 2019 | 1.350 | 1.500 | 1.310 | 1.490 | 31,070 | +0.12(+8.76%) |
Dec 13, 2019 | 1.400 | 1.400 | 1.360 | 1.370 | 14,500 | +0.04(+3.01%) |
Dec 12, 2019 | 1.240 | 1.400 | 1.240 | 1.330 | 25,583 | +0.06(+4.72%) |
Dec 11, 2019 | 1.360 | 1.370 | 1.230 | 1.270 | 22,788 | -0.03(-2.31%) |
Dec 10, 2019 | 1.410 | 1.458 | 1.280 | 1.300 | 75,576 | -0.16(-10.96%) |
Dec 09, 2019 | 1.451 | 1.514 | 1.420 | 1.460 | 15,583 | -0.04(-2.67%) |
Dec 06, 2019 | 1.580 | 1.590 | 1.450 | 1.500 | 6,000 | -0.01(-0.66%) |
Dec 05, 2019 | 1.490 | 1.510 | 1.410 | 1.510 | 6,452 | +0.00(+0.00%) |
Dec 04, 2019 | 1.560 | 1.600 | 1.510 | 1.510 | 2,516 | -0.09(-5.63%) |
Dec 03, 2019 | 1.560 | 1.610 | 1.540 | 1.600 | 10,441 | -0.03(-1.84%) |
Dec 02, 2019 | 1.440 | 1.630 | 1.440 | 1.630 | 25,940 | +0.16(+10.88%) |
Nov 29, 2019 | 1.545 | 1.570 | 1.390 | 1.470 | 23,700 | -0.02(-1.02%) |
Nov 27, 2019 | 1.330 | 1.530 | 1.330 | 1.485 | 26,800 | -0.01(-0.99%) |
Nov 26, 2019 | 1.530 | 1.630 | 1.500 | 1.500 | 59,168 | -0.06(-3.85%) |
Nov 25, 2019 | 1.650 | 1.680 | 1.550 | 1.560 | 33,966 | -0.10(-6.02%) |
Nov 22, 2019 | 1.760 | 2.380 | 1.650 | 1.660 | 229,400 | -0.07(-4.05%) |
Nov 21, 2019 | 1.740 | 1.740 | 1.730 | 1.730 | 2,204 | +0.05(+2.98%) |
Nov 20, 2019 | 1.780 | 1.850 | 1.680 | 1.680 | 10,146 | -0.09(-5.08%) |
Nov 19, 2019 | 1.850 | 1.850 | 1.770 | 1.770 | 11,385 | -0.01(-0.56%) |
Nov 18, 2019 | 1.840 | 1.900 | 1.780 | 1.780 | 12,010 | -0.15(-7.77%) |
Nov 15, 2019 | 1.930 | 1.930 | 1.790 | 1.930 | 3,900 | +0.00(+0.00%) |
Nov 14, 2019 | 1.770 | 1.930 | 1.770 | 1.930 | 8,004 | +0.12(+6.63%) |
Nov 13, 2019 | 1.840 | 1.840 | 1.800 | 1.810 | 8,320 | -0.09(-4.74%) |
Nov 12, 2019 | 1.920 | 1.920 | 1.860 | 1.900 | 5,026 | -0.02(-1.04%) |
Nov 11, 2019 | 1.830 | 1.930 | 1.830 | 1.920 | 13,657 | +0.07(+3.78%) |
Nov 08, 2019 | 1.900 | 1.900 | 1.810 | 1.850 | 16,200 | -0.06(-3.14%) |
Nov 07, 2019 | 1.900 | 1.935 | 1.900 | 1.910 | 42,515 | +0.01(+0.53%) |
Nov 06, 2019 | 1.850 | 1.900 | 1.830 | 1.900 | 21,686 | -0.02(-1.04%) |
Nov 05, 2019 | 1.950 | 1.950 | 1.890 | 1.920 | 31,335 | +0.04(+2.13%) |
Nov 04, 2019 | 1.990 | 1.990 | 1.840 | 1.880 | 20,453 | -0.12(-6.00%) |