Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.430 | 1.750 | 1.430 | 1.450 | 44,400 | +0.02(+1.40%) |
Jan 30, 2020 | 1.430 | 1.450 | 1.430 | 1.430 | 18,282 | -0.02(-1.38%) |
Jan 29, 2020 | 1.420 | 1.450 | 1.400 | 1.450 | 10,868 | +0.01(+0.69%) |
Jan 28, 2020 | 1.470 | 1.470 | 1.410 | 1.440 | 19,231 | +0.03(+2.13%) |
Jan 27, 2020 | 1.460 | 1.480 | 1.410 | 1.410 | 3,792 | -0.05(-3.42%) |
Jan 24, 2020 | 1.478 | 1.478 | 1.400 | 1.460 | 24,000 | +0.03(+2.10%) |
Jan 23, 2020 | 1.428 | 1.490 | 1.411 | 1.430 | 23,617 | -0.00(-0.01%) |
Jan 22, 2020 | 1.421 | 1.465 | 1.410 | 1.430 | 48,541 | +0.01(+0.71%) |
Jan 21, 2020 | 1.430 | 1.490 | 1.420 | 1.420 | 20,080 | -0.03(-2.07%) |
Jan 17, 2020 | 1.450 | 1.455 | 1.430 | 1.450 | 32,100 | -0.01(-0.68%) |
Jan 16, 2020 | 1.420 | 1.490 | 1.420 | 1.460 | 18,832 | +0.06(+4.29%) |
Jan 15, 2020 | 1.450 | 1.482 | 1.400 | 1.400 | 30,996 | -0.03(-2.10%) |
Jan 14, 2020 | 1.460 | 1.460 | 1.430 | 1.430 | 31,598 | +0.00(+0.00%) |
Jan 13, 2020 | 1.500 | 1.530 | 1.390 | 1.430 | 134,415 | -0.10(-6.47%) |
Jan 10, 2020 | 1.618 | 1.681 | 1.510 | 1.529 | 68,300 | -0.09(-5.62%) |
Jan 09, 2020 | 1.618 | 1.659 | 1.610 | 1.620 | 5,721 | +0.01(+0.62%) |
Jan 08, 2020 | 1.613 | 1.640 | 1.606 | 1.610 | 24,149 | +0.01(+0.63%) |
Jan 07, 2020 | 1.580 | 1.690 | 1.580 | 1.600 | 13,511 | +0.00(+0.00%) |
Jan 06, 2020 | 1.620 | 1.700 | 1.600 | 1.600 | 6,420 | +0.01(+0.63%) |
Jan 03, 2020 | 1.562 | 1.647 | 1.560 | 1.590 | 29,900 | -0.01(-0.63%) |
Jan 02, 2020 | 1.550 | 1.610 | 1.550 | 1.600 | 10,953 | +0.06(+3.90%) |
Dec 31, 2019 | 1.550 | 1.570 | 1.500 | 1.540 | 53,300 | -0.02(-1.60%) |
Dec 30, 2019 | 1.562 | 1.583 | 1.525 | 1.565 | 60,136 | +0.01(+0.97%) |
Dec 27, 2019 | 1.600 | 1.600 | 1.550 | 1.550 | 40,100 | +0.04(+2.65%) |
Dec 26, 2019 | 1.650 | 1.650 | 1.510 | 1.510 | 83,362 | -0.10(-6.21%) |
Dec 24, 2019 | 1.650 | 1.650 | 1.560 | 1.610 | 25,700 | +0.00(+0.00%) |
Dec 23, 2019 | 1.750 | 1.750 | 1.560 | 1.610 | 78,390 | -0.05(-3.01%) |
Dec 20, 2019 | 1.750 | 1.750 | 1.660 | 1.660 | 66,200 | -0.01(-0.60%) |
Dec 19, 2019 | 1.737 | 1.737 | 1.670 | 1.670 | 31,820 | -0.02(-1.18%) |
Dec 18, 2019 | 1.710 | 1.790 | 1.670 | 1.690 | 25,710 | -0.03(-1.74%) |
Dec 17, 2019 | 1.708 | 1.770 | 1.700 | 1.720 | 18,816 | +0.03(+1.78%) |
Dec 16, 2019 | 1.790 | 1.790 | 1.690 | 1.690 | 19,732 | -0.11(-6.11%) |
Dec 13, 2019 | 1.700 | 1.820 | 1.700 | 1.800 | 6,500 | +0.12(+7.14%) |
Dec 12, 2019 | 1.690 | 1.740 | 1.640 | 1.680 | 22,400 | -0.03(-1.75%) |
Dec 11, 2019 | 1.800 | 1.800 | 1.700 | 1.710 | 27,866 | -0.09(-5.00%) |
Dec 10, 2019 | 1.910 | 1.910 | 1.800 | 1.800 | 146,259 | -0.11(-5.76%) |
Dec 09, 2019 | 1.930 | 1.960 | 1.900 | 1.910 | 51,304 | -0.06(-3.05%) |
Dec 06, 2019 | 1.973 | 1.980 | 1.913 | 1.970 | 17,400 | +0.06(+3.14%) |
Dec 05, 2019 | 1.910 | 1.940 | 1.910 | 1.910 | 1,888 | +0.01(+0.53%) |
Dec 04, 2019 | 1.925 | 1.955 | 1.900 | 1.900 | 10,835 | +0.07(+3.83%) |
Dec 03, 2019 | 1.810 | 1.865 | 1.810 | 1.830 | 6,820 | +0.02(+1.10%) |
Dec 02, 2019 | 1.800 | 1.860 | 1.800 | 1.810 | 6,721 | -0.01(-0.55%) |
Nov 29, 2019 | 1.830 | 1.840 | 1.800 | 1.820 | 1,100 | -0.02(-1.09%) |
Nov 27, 2019 | 1.810 | 1.890 | 1.790 | 1.840 | 14,900 | +0.03(+1.38%) |
Nov 26, 2019 | 1.860 | 1.875 | 1.800 | 1.815 | 14,551 | -0.04(-1.89%) |
Nov 25, 2019 | 1.860 | 1.950 | 1.800 | 1.850 | 23,166 | +0.00(+0.00%) |
Nov 22, 2019 | 1.960 | 1.960 | 1.850 | 1.850 | 8,000 | -0.10(-5.13%) |
Nov 21, 2019 | 2.030 | 2.065 | 1.950 | 1.950 | 4,303 | -0.12(-5.80%) |
Nov 20, 2019 | 1.875 | 2.200 | 1.875 | 2.070 | 28,799 | +0.12(+6.15%) |
Nov 19, 2019 | 1.860 | 2.000 | 1.850 | 1.950 | 10,573 | +0.10(+5.41%) |
Nov 18, 2019 | 1.850 | 1.930 | 1.850 | 1.850 | 28,871 | -0.02(-1.07%) |
Nov 15, 2019 | 1.917 | 1.917 | 1.840 | 1.870 | 25,200 | -0.05(-2.60%) |
Nov 14, 2019 | 1.951 | 1.967 | 1.860 | 1.920 | 10,521 | -0.05(-2.54%) |
Nov 13, 2019 | 2.000 | 2.000 | 1.970 | 1.970 | 4,519 | -0.06(-2.96%) |
Nov 12, 2019 | 2.020 | 2.030 | 1.980 | 2.030 | 10,683 | +0.04(+2.27%) |
Nov 11, 2019 | 2.010 | 2.010 | 1.967 | 1.985 | 1,882 | -0.00(-0.25%) |
Nov 08, 2019 | 1.990 | 2.000 | 1.930 | 1.990 | 22,100 | +0.00(+0.00%) |
Nov 07, 2019 | 2.020 | 2.020 | 1.990 | 1.990 | 6,600 | -0.01(-0.50%) |
Nov 06, 2019 | 2.050 | 2.050 | 1.960 | 2.000 | 5,735 | -0.06(-2.91%) |
Nov 05, 2019 | 2.135 | 2.135 | 1.920 | 2.060 | 16,959 | -0.07(-3.29%) |
Nov 04, 2019 | 2.140 | 2.140 | 2.120 | 2.130 | 7,583 | +0.01(+0.47%) |