Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.260 | 1.280 | 1.220 | 1.240 | 441,600 | -0.03(-2.36%) |
Jan 30, 2020 | 1.260 | 1.300 | 1.250 | 1.270 | 408,532 | -0.01(-0.78%) |
Jan 29, 2020 | 1.270 | 1.300 | 1.260 | 1.280 | 274,992 | +0.02(+1.59%) |
Jan 28, 2020 | 1.320 | 1.320 | 1.220 | 1.260 | 572,059 | -0.02(-1.56%) |
Jan 27, 2020 | 1.290 | 1.315 | 1.250 | 1.280 | 270,972 | -0.04(-3.03%) |
Jan 24, 2020 | 1.400 | 1.431 | 1.290 | 1.320 | 235,200 | -0.07(-5.04%) |
Jan 23, 2020 | 1.420 | 1.420 | 1.370 | 1.390 | 263,737 | -0.03(-2.11%) |
Jan 22, 2020 | 1.400 | 1.440 | 1.400 | 1.420 | 682,563 | +0.04(+2.90%) |
Jan 21, 2020 | 1.400 | 1.400 | 1.330 | 1.380 | 320,414 | +0.00(+0.00%) |
Jan 17, 2020 | 1.430 | 1.465 | 1.380 | 1.380 | 391,200 | -0.10(-6.76%) |
Jan 16, 2020 | 1.550 | 1.560 | 1.450 | 1.480 | 292,842 | -0.06(-3.90%) |
Jan 15, 2020 | 1.420 | 1.560 | 1.420 | 1.540 | 488,005 | +0.13(+9.22%) |
Jan 14, 2020 | 1.500 | 1.630 | 1.410 | 1.410 | 778,771 | -0.08(-5.37%) |
Jan 13, 2020 | 1.320 | 1.510 | 1.320 | 1.490 | 1,078,513 | +0.14(+10.37%) |
Jan 10, 2020 | 1.260 | 1.370 | 1.240 | 1.350 | 1,045,300 | +0.08(+6.30%) |
Jan 09, 2020 | 1.150 | 1.390 | 1.120 | 1.270 | 2,978,104 | +0.22(+20.95%) |
Jan 08, 2020 | 1.120 | 1.120 | 1.010 | 1.050 | 1,294,124 | -0.12(-10.26%) |
Jan 07, 2020 | 1.240 | 1.260 | 1.140 | 1.170 | 1,066,577 | -0.07(-5.65%) |
Jan 06, 2020 | 1.210 | 1.280 | 1.200 | 1.240 | 484,620 | +0.04(+3.33%) |
Jan 03, 2020 | 1.290 | 1.290 | 1.200 | 1.200 | 677,700 | -0.05(-4.00%) |
Jan 02, 2020 | 1.350 | 1.350 | 1.240 | 1.250 | 498,704 | -0.08(-6.02%) |
Dec 31, 2019 | 1.300 | 1.340 | 1.280 | 1.330 | 550,400 | +0.03(+2.31%) |
Dec 30, 2019 | 1.300 | 1.320 | 1.260 | 1.300 | 498,844 | +0.00(+0.00%) |
Dec 27, 2019 | 1.330 | 1.340 | 1.300 | 1.300 | 525,300 | -0.02(-1.52%) |
Dec 26, 2019 | 1.320 | 1.350 | 1.310 | 1.320 | 264,790 | +0.00(+0.00%) |
Dec 24, 2019 | 1.300 | 1.330 | 1.290 | 1.320 | 303,800 | +0.00(+0.00%) |
Dec 23, 2019 | 1.330 | 1.340 | 1.310 | 1.320 | 720,824 | -0.02(-1.49%) |
Dec 20, 2019 | 1.310 | 1.390 | 1.280 | 1.340 | 1,364,000 | +0.03(+2.29%) |
Dec 19, 2019 | 1.260 | 1.320 | 1.240 | 1.310 | 623,749 | +0.07(+5.65%) |
Dec 18, 2019 | 1.240 | 1.260 | 1.210 | 1.240 | 1,395,874 | +0.01(+0.81%) |
Dec 17, 2019 | 1.250 | 1.280 | 1.210 | 1.230 | 1,103,510 | -0.04(-3.15%) |
Dec 16, 2019 | 1.280 | 1.290 | 1.240 | 1.270 | 960,109 | -0.02(-1.55%) |
Dec 13, 2019 | 1.300 | 1.300 | 1.240 | 1.290 | 518,600 | +0.00(+0.00%) |
Dec 12, 2019 | 1.300 | 1.320 | 1.260 | 1.290 | 510,352 | -0.02(-1.53%) |
Dec 11, 2019 | 1.300 | 1.330 | 1.290 | 1.310 | 608,364 | -0.01(-0.76%) |
Dec 10, 2019 | 1.300 | 1.330 | 1.290 | 1.320 | 663,333 | +0.01(+0.76%) |
Dec 09, 2019 | 1.300 | 1.330 | 1.280 | 1.310 | 482,844 | -0.01(-0.76%) |
Dec 06, 2019 | 1.350 | 1.350 | 1.285 | 1.320 | 931,000 | +0.00(+0.00%) |
Dec 05, 2019 | 1.290 | 1.350 | 1.260 | 1.320 | 679,589 | +0.04(+3.13%) |
Dec 04, 2019 | 1.310 | 1.330 | 1.260 | 1.280 | 1,354,635 | -0.02(-1.54%) |
Dec 03, 2019 | 1.340 | 1.340 | 1.290 | 1.300 | 1,192,684 | -0.03(-2.26%) |
Dec 02, 2019 | 1.400 | 1.400 | 1.330 | 1.330 | 1,110,598 | -0.06(-4.32%) |
Nov 29, 2019 | 1.380 | 1.400 | 1.350 | 1.390 | 436,500 | +0.01(+0.72%) |
Nov 27, 2019 | 1.410 | 1.410 | 1.370 | 1.380 | 1,359,900 | +0.00(+0.00%) |
Nov 26, 2019 | 1.380 | 1.400 | 1.380 | 1.380 | 1,411,185 | -0.01(-0.72%) |
Nov 25, 2019 | 1.400 | 1.410 | 1.380 | 1.390 | 1,410,941 | -0.01(-0.71%) |
Nov 22, 2019 | 1.400 | 1.460 | 1.390 | 1.400 | 853,600 | +0.01(+0.72%) |
Nov 21, 2019 | 1.400 | 1.410 | 1.360 | 1.390 | 412,180 | -0.03(-2.11%) |
Nov 20, 2019 | 1.380 | 1.460 | 1.310 | 1.420 | 698,738 | +0.00(+0.00%) |
Nov 19, 2019 | 1.350 | 1.490 | 1.350 | 1.420 | 403,515 | +0.05(+3.65%) |
Nov 18, 2019 | 1.410 | 1.450 | 1.270 | 1.370 | 803,517 | -0.05(-3.52%) |
Nov 15, 2019 | 1.450 | 1.460 | 1.410 | 1.420 | 360,700 | -0.01(-0.70%) |
Nov 14, 2019 | 1.380 | 1.460 | 1.380 | 1.430 | 450,739 | +0.02(+1.42%) |
Nov 13, 2019 | 1.410 | 1.430 | 1.390 | 1.410 | 727,720 | -0.05(-3.42%) |
Nov 12, 2019 | 1.430 | 1.520 | 1.430 | 1.460 | 612,293 | +0.02(+1.39%) |
Nov 11, 2019 | 1.450 | 1.490 | 1.425 | 1.440 | 692,290 | -0.01(-0.69%) |
Nov 08, 2019 | 1.520 | 1.535 | 1.450 | 1.450 | 523,000 | -0.09(-5.84%) |
Nov 07, 2019 | 1.610 | 1.640 | 1.530 | 1.540 | 336,543 | -0.03(-1.91%) |
Nov 06, 2019 | 1.540 | 1.590 | 1.510 | 1.570 | 627,605 | +0.05(+3.29%) |
Nov 05, 2019 | 1.540 | 1.560 | 1.500 | 1.520 | 393,591 | +0.00(+0.00%) |
Nov 04, 2019 | 1.550 | 1.565 | 1.510 | 1.520 | 751,262 | -0.02(-1.30%) |