Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.388 | 1.443 | 1.388 | 1.407 | 90,649 | +0.00(+0.00%) |
Jan 30, 2020 | 1.401 | 1.411 | 1.371 | 1.407 | 51,789 | +0.03(+2.38%) |
Jan 29, 2020 | 1.381 | 1.420 | 1.362 | 1.375 | 63,595 | -0.01(-0.71%) |
Jan 28, 2020 | 1.388 | 1.401 | 1.368 | 1.384 | 32,425 | -0.00(-0.24%) |
Jan 27, 2020 | 1.401 | 1.430 | 1.355 | 1.388 | 53,027 | -0.03(-1.85%) |
Jan 24, 2020 | 1.398 | 1.476 | 1.398 | 1.414 | 125,562 | +0.01(+0.93%) |
Jan 23, 2020 | 1.456 | 1.486 | 1.401 | 1.401 | 56,827 | -0.06(-4.24%) |
Jan 22, 2020 | 1.424 | 1.473 | 1.342 | 1.463 | 108,966 | +0.02(+1.36%) |
Jan 21, 2020 | 1.531 | 1.531 | 1.394 | 1.443 | 178,818 | -0.09(-6.16%) |
Jan 17, 2020 | 1.577 | 1.607 | 1.522 | 1.538 | 76,868 | -0.01(-0.42%) |
Jan 16, 2020 | 1.469 | 1.587 | 1.469 | 1.544 | 178,509 | +0.09(+6.29%) |
Jan 15, 2020 | 1.437 | 1.518 | 1.420 | 1.453 | 123,730 | +0.01(+0.68%) |
Jan 14, 2020 | 1.518 | 1.519 | 1.419 | 1.443 | 212,435 | -0.08(-5.56%) |
Jan 13, 2020 | 1.636 | 1.636 | 1.482 | 1.528 | 318,388 | -0.08(-4.68%) |
Jan 10, 2020 | 1.525 | 1.613 | 1.502 | 1.603 | 219,580 | +0.08(+5.36%) |
Jan 09, 2020 | 1.515 | 1.548 | 1.479 | 1.522 | 314,940 | +0.03(+2.19%) |
Jan 08, 2020 | 1.447 | 1.535 | 1.443 | 1.489 | 611,006 | +0.08(+6.05%) |
Jan 07, 2020 | 1.273 | 1.425 | 1.273 | 1.404 | 445,601 | +0.16(+12.57%) |
Jan 06, 2020 | 1.221 | 1.300 | 1.195 | 1.247 | 314,058 | +0.09(+8.21%) |
Jan 03, 2020 | 1.241 | 1.260 | 1.146 | 1.153 | 386,792 | -0.09(-7.10%) |
Jan 02, 2020 | 1.257 | 1.293 | 1.241 | 1.241 | 133,261 | -0.01(-0.52%) |
Dec 31, 2019 | 1.260 | 1.329 | 1.247 | 1.247 | 124,643 | -0.01(-0.52%) |
Dec 30, 2019 | 1.293 | 1.322 | 1.254 | 1.254 | 479,175 | -0.02(-1.79%) |
Dec 27, 2019 | 1.300 | 1.339 | 1.274 | 1.277 | 121,887 | -0.01(-0.76%) |
Dec 26, 2019 | 1.259 | 1.304 | 1.247 | 1.287 | 35,114 | +0.04(+3.41%) |
Dec 24, 2019 | 1.293 | 1.300 | 1.244 | 1.244 | 34,299 | -0.03(-2.31%) |
Dec 23, 2019 | 1.247 | 1.303 | 1.241 | 1.273 | 65,120 | +0.03(+2.36%) |
Dec 20, 2019 | 1.287 | 1.290 | 1.238 | 1.244 | 57,268 | -0.05(-3.54%) |
Dec 19, 2019 | 1.257 | 1.318 | 1.234 | 1.290 | 82,981 | +0.03(+2.33%) |
Dec 18, 2019 | 1.244 | 1.273 | 1.244 | 1.260 | 27,283 | +0.01(+0.78%) |
Dec 17, 2019 | 1.257 | 1.273 | 1.241 | 1.251 | 42,525 | -0.01(-0.78%) |
Dec 16, 2019 | 1.264 | 1.362 | 1.257 | 1.260 | 120,067 | +0.00(+0.00%) |
Dec 13, 2019 | 1.345 | 1.371 | 1.257 | 1.260 | 283,280 | -0.08(-6.31%) |
Dec 12, 2019 | 1.414 | 1.469 | 1.336 | 1.345 | 268,038 | -0.05(-3.51%) |
Dec 11, 2019 | 1.319 | 1.479 | 1.300 | 1.394 | 301,912 | +0.10(+7.56%) |
Dec 10, 2019 | 1.287 | 1.339 | 1.287 | 1.296 | 185,381 | +0.02(+1.28%) |
Dec 09, 2019 | 1.234 | 1.352 | 1.234 | 1.280 | 263,616 | +0.06(+4.53%) |
Dec 06, 2019 | 1.192 | 1.251 | 1.192 | 1.224 | 210,393 | +0.01(+1.08%) |
Dec 05, 2019 | 1.228 | 1.273 | 1.208 | 1.211 | 85,244 | -0.02(-1.33%) |
Dec 04, 2019 | 1.198 | 1.316 | 1.198 | 1.228 | 342,554 | +0.02(+1.90%) |
Dec 03, 2019 | 1.241 | 1.241 | 1.185 | 1.205 | 69,227 | -0.04(-2.89%) |
Dec 02, 2019 | 1.208 | 1.241 | 1.208 | 1.241 | 47,419 | +0.04(+3.26%) |
Nov 29, 2019 | 1.192 | 1.208 | 1.192 | 1.202 | 9,799 | +0.01(+0.82%) |
Nov 27, 2019 | 1.149 | 1.204 | 1.133 | 1.192 | 107,493 | +0.03(+2.53%) |
Nov 26, 2019 | 1.221 | 1.221 | 1.143 | 1.162 | 82,237 | -0.05(-4.04%) |
Nov 25, 2019 | 1.192 | 1.215 | 1.176 | 1.211 | 84,567 | +0.04(+3.06%) |
Nov 22, 2019 | 1.146 | 1.226 | 1.146 | 1.176 | 58,493 | +0.02(+1.93%) |
Nov 21, 2019 | 1.238 | 1.238 | 1.136 | 1.153 | 58,129 | -0.06(-5.32%) |
Nov 20, 2019 | 1.241 | 1.241 | 1.208 | 1.218 | 316,545 | +0.01(+0.81%) |
Nov 19, 2019 | 1.215 | 1.241 | 1.192 | 1.208 | 393,799 | +0.04(+3.06%) |
Nov 18, 2019 | 1.241 | 1.241 | 1.136 | 1.172 | 53,584 | -0.04(-2.97%) |
Nov 15, 2019 | 1.257 | 1.260 | 1.177 | 1.208 | 57,268 | +0.00(+0.00%) |
Nov 14, 2019 | 1.117 | 1.277 | 1.112 | 1.208 | 51,627 | +0.06(+4.82%) |
Nov 13, 2019 | 1.231 | 1.234 | 1.133 | 1.153 | 51,627 | -0.05(-4.34%) |
Nov 12, 2019 | 1.332 | 1.332 | 1.195 | 1.205 | 135,634 | +0.09(+8.53%) |
Nov 11, 2019 | 1.107 | 1.237 | 1.061 | 1.110 | 439,304 | +0.05(+4.62%) |
Nov 08, 2019 | 1.068 | 1.081 | 1.048 | 1.061 | 75,643 | +0.00(+0.00%) |
Nov 07, 2019 | 1.094 | 1.133 | 1.045 | 1.061 | 23,228 | -0.04(-3.27%) |
Nov 06, 2019 | 1.029 | 1.112 | 1.019 | 1.097 | 49,486 | +0.03(+2.44%) |
Nov 05, 2019 | 1.022 | 1.071 | 1.022 | 1.071 | 28,478 | +0.01(+0.92%) |
Nov 04, 2019 | 1.064 | 1.078 | 1.061 | 1.061 | 29,537 | -0.00(-0.31%) |