Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.300 | 1.330 | 1.270 | 1.280 | 91,500 | -0.02(-1.54%) |
Jan 30, 2020 | 1.350 | 1.350 | 1.290 | 1.300 | 128,515 | -0.05(-3.70%) |
Jan 29, 2020 | 1.380 | 1.400 | 1.280 | 1.350 | 190,248 | -0.03(-2.17%) |
Jan 28, 2020 | 1.380 | 1.420 | 1.360 | 1.380 | 80,615 | +0.00(+0.00%) |
Jan 27, 2020 | 1.390 | 1.400 | 1.370 | 1.380 | 49,797 | -0.01(-0.72%) |
Jan 24, 2020 | 1.440 | 1.440 | 1.380 | 1.390 | 89,800 | -0.02(-1.42%) |
Jan 23, 2020 | 1.460 | 1.470 | 1.400 | 1.410 | 81,282 | -0.07(-4.73%) |
Jan 22, 2020 | 1.490 | 1.510 | 1.470 | 1.480 | 109,735 | -0.01(-0.67%) |
Jan 21, 2020 | 1.530 | 1.530 | 1.450 | 1.490 | 178,160 | -0.06(-3.87%) |
Jan 17, 2020 | 1.600 | 1.610 | 1.540 | 1.550 | 84,200 | -0.06(-3.73%) |
Jan 16, 2020 | 1.620 | 1.630 | 1.590 | 1.610 | 57,946 | +0.01(+0.63%) |
Jan 15, 2020 | 1.610 | 1.650 | 1.580 | 1.600 | 158,662 | -0.01(-0.62%) |
Jan 14, 2020 | 1.630 | 1.630 | 1.560 | 1.610 | 130,492 | -0.03(-1.83%) |
Jan 13, 2020 | 1.720 | 1.740 | 1.610 | 1.640 | 113,428 | -0.09(-5.20%) |
Jan 10, 2020 | 1.770 | 1.820 | 1.700 | 1.730 | 109,600 | -0.03(-1.70%) |
Jan 09, 2020 | 1.800 | 1.830 | 1.760 | 1.760 | 29,715 | -0.04(-2.22%) |
Jan 08, 2020 | 1.790 | 1.850 | 1.760 | 1.800 | 33,523 | -0.01(-0.55%) |
Jan 07, 2020 | 1.800 | 1.820 | 1.750 | 1.810 | 129,760 | +0.01(+0.56%) |
Jan 06, 2020 | 1.830 | 1.830 | 1.760 | 1.800 | 200,032 | -0.03(-1.64%) |
Jan 03, 2020 | 1.800 | 1.850 | 1.800 | 1.830 | 72,500 | +0.01(+0.55%) |
Jan 02, 2020 | 1.830 | 1.850 | 1.800 | 1.820 | 63,796 | -0.03(-1.62%) |
Dec 31, 2019 | 1.820 | 1.920 | 1.820 | 1.850 | 117,800 | +0.02(+0.82%) |
Dec 30, 2019 | 1.850 | 1.900 | 1.790 | 1.835 | 342,516 | -0.03(-1.34%) |
Dec 27, 2019 | 1.840 | 1.870 | 1.800 | 1.860 | 97,600 | +0.01(+0.54%) |
Dec 26, 2019 | 1.850 | 1.850 | 1.825 | 1.850 | 158,985 | +0.02(+1.09%) |
Dec 24, 2019 | 1.820 | 1.850 | 1.680 | 1.830 | 55,400 | +0.01(+0.55%) |
Dec 23, 2019 | 1.820 | 1.820 | 1.770 | 1.820 | 67,015 | -0.02(-1.09%) |
Dec 20, 2019 | 1.850 | 1.850 | 1.800 | 1.840 | 66,000 | -0.01(-0.54%) |
Dec 19, 2019 | 1.830 | 1.850 | 1.813 | 1.850 | 84,354 | +0.02(+1.09%) |
Dec 18, 2019 | 1.810 | 1.840 | 1.670 | 1.830 | 439,673 | +0.02(+1.10%) |
Dec 17, 2019 | 1.800 | 1.840 | 1.780 | 1.810 | 629,863 | -0.02(-1.09%) |
Dec 16, 2019 | 1.800 | 1.870 | 1.800 | 1.830 | 235,996 | +0.02(+1.10%) |
Dec 13, 2019 | 1.830 | 1.870 | 1.800 | 1.810 | 35,300 | -0.03(-1.63%) |
Dec 12, 2019 | 1.860 | 1.870 | 1.830 | 1.840 | 55,083 | -0.03(-1.60%) |
Dec 11, 2019 | 1.870 | 1.890 | 1.840 | 1.870 | 56,662 | +0.00(+0.00%) |
Dec 10, 2019 | 1.830 | 1.870 | 1.820 | 1.870 | 173,659 | +0.03(+1.63%) |
Dec 09, 2019 | 1.750 | 1.840 | 1.730 | 1.840 | 133,582 | +0.11(+6.36%) |
Dec 06, 2019 | 1.720 | 1.810 | 1.690 | 1.730 | 138,000 | +0.04(+2.37%) |
Dec 05, 2019 | 1.650 | 1.720 | 1.640 | 1.690 | 186,861 | +0.05(+3.05%) |
Dec 04, 2019 | 1.610 | 1.680 | 1.600 | 1.640 | 268,498 | +0.04(+2.50%) |
Dec 03, 2019 | 1.520 | 1.610 | 1.520 | 1.600 | 639,184 | +0.00(+0.00%) |
Dec 02, 2019 | 1.580 | 1.610 | 1.580 | 1.600 | 92,236 | +0.02(+1.27%) |
Nov 29, 2019 | 1.590 | 1.620 | 1.550 | 1.580 | 54,300 | -0.02(-1.25%) |
Nov 27, 2019 | 1.550 | 1.610 | 1.550 | 1.600 | 110,200 | +0.03(+1.91%) |
Nov 26, 2019 | 1.560 | 1.600 | 1.540 | 1.570 | 37,482 | -0.02(-1.26%) |
Nov 25, 2019 | 1.570 | 1.610 | 1.500 | 1.590 | 82,890 | +0.01(+0.63%) |
Nov 22, 2019 | 1.600 | 1.600 | 1.530 | 1.580 | 115,400 | -0.01(-0.63%) |
Nov 21, 2019 | 1.560 | 1.620 | 1.511 | 1.590 | 80,513 | +0.01(+0.63%) |
Nov 20, 2019 | 1.630 | 1.650 | 1.580 | 1.580 | 363,810 | -0.05(-3.07%) |
Nov 19, 2019 | 1.610 | 1.640 | 1.580 | 1.630 | 152,115 | +0.00(+0.00%) |
Nov 18, 2019 | 1.610 | 1.630 | 1.570 | 1.630 | 93,119 | +0.01(+0.62%) |
Nov 15, 2019 | 1.570 | 1.630 | 1.520 | 1.620 | 249,400 | +0.06(+3.51%) |
Nov 14, 2019 | 1.600 | 1.600 | 1.520 | 1.565 | 192,306 | -0.03(-1.57%) |
Nov 13, 2019 | 1.610 | 1.610 | 1.580 | 1.590 | 282,222 | +0.02(+1.27%) |
Nov 12, 2019 | 1.600 | 1.630 | 1.560 | 1.570 | 18,658 | -0.03(-1.88%) |
Nov 11, 2019 | 1.570 | 1.620 | 1.530 | 1.600 | 263,141 | +0.05(+3.23%) |
Nov 08, 2019 | 1.560 | 1.570 | 1.480 | 1.550 | 69,800 | -0.02(-1.27%) |
Nov 07, 2019 | 1.560 | 1.600 | 1.510 | 1.570 | 156,477 | +0.00(+0.00%) |
Nov 06, 2019 | 1.580 | 1.580 | 1.500 | 1.570 | 113,766 | +0.02(+1.29%) |
Nov 05, 2019 | 1.310 | 1.600 | 1.310 | 1.550 | 815,177 | +0.09(+6.16%) |
Nov 04, 2019 | 1.400 | 1.490 | 1.380 | 1.460 | 436,699 | +0.10(+7.35%) |