Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.820 | 1.860 | 1.730 | 1.770 | 97,500 | -0.03(-1.67%) |
Jan 30, 2020 | 1.780 | 1.880 | 1.750 | 1.800 | 344,273 | +0.08(+4.65%) |
Jan 29, 2020 | 1.650 | 1.750 | 1.600 | 1.720 | 172,999 | +0.18(+11.69%) |
Jan 28, 2020 | 1.530 | 1.540 | 1.530 | 1.540 | 34,588 | +0.02(+1.32%) |
Jan 27, 2020 | 1.530 | 1.650 | 1.510 | 1.520 | 104,446 | -0.10(-6.17%) |
Jan 24, 2020 | 1.710 | 1.710 | 1.600 | 1.620 | 127,300 | -0.09(-5.26%) |
Jan 23, 2020 | 1.780 | 1.800 | 1.680 | 1.710 | 167,106 | -0.09(-5.00%) |
Jan 22, 2020 | 1.860 | 1.890 | 1.800 | 1.800 | 59,893 | -0.07(-3.74%) |
Jan 21, 2020 | 1.910 | 1.910 | 1.850 | 1.870 | 58,774 | -0.03(-1.58%) |
Jan 17, 2020 | 1.930 | 1.940 | 1.870 | 1.900 | 154,100 | +0.03(+1.60%) |
Jan 16, 2020 | 1.880 | 1.910 | 1.850 | 1.870 | 165,317 | +0.00(+0.00%) |
Jan 15, 2020 | 1.890 | 1.890 | 1.850 | 1.870 | 68,383 | +0.00(+0.00%) |
Jan 14, 2020 | 1.880 | 1.940 | 1.760 | 1.870 | 192,156 | +0.02(+1.08%) |
Jan 13, 2020 | 1.960 | 1.970 | 1.840 | 1.850 | 164,746 | -0.09(-4.64%) |
Jan 10, 2020 | 1.850 | 1.948 | 1.840 | 1.940 | 94,700 | +0.08(+4.30%) |
Jan 09, 2020 | 1.990 | 1.990 | 1.830 | 1.860 | 116,344 | -0.09(-4.62%) |
Jan 08, 2020 | 1.850 | 2.040 | 1.820 | 1.950 | 183,143 | +0.14(+7.73%) |
Jan 07, 2020 | 1.830 | 1.850 | 1.800 | 1.810 | 66,988 | -0.04(-2.16%) |
Jan 06, 2020 | 1.860 | 1.909 | 1.810 | 1.850 | 67,794 | -0.07(-3.65%) |
Jan 03, 2020 | 1.910 | 2.000 | 1.870 | 1.920 | 107,700 | -0.08(-4.00%) |
Jan 02, 2020 | 2.000 | 2.020 | 1.910 | 2.000 | 145,323 | +0.07(+3.63%) |
Dec 31, 2019 | 1.910 | 1.950 | 1.830 | 1.930 | 151,500 | -0.01(-0.52%) |
Dec 30, 2019 | 2.010 | 2.020 | 1.920 | 1.940 | 119,255 | -0.04(-2.02%) |
Dec 27, 2019 | 1.990 | 1.993 | 1.900 | 1.980 | 122,600 | -0.01(-0.50%) |
Dec 26, 2019 | 1.970 | 2.040 | 1.910 | 1.990 | 216,435 | +0.02(+1.02%) |
Dec 24, 2019 | 1.950 | 2.050 | 1.950 | 1.970 | 76,100 | +0.02(+1.03%) |
Dec 23, 2019 | 1.900 | 1.960 | 1.700 | 1.950 | 226,094 | +0.09(+4.84%) |
Dec 20, 2019 | 1.990 | 1.990 | 1.850 | 1.860 | 315,000 | -0.04(-2.11%) |
Dec 19, 2019 | 2.180 | 2.185 | 1.860 | 1.900 | 261,089 | +0.02(+1.06%) |
Dec 18, 2019 | 2.010 | 2.050 | 1.810 | 1.880 | 193,645 | -0.06(-3.09%) |
Dec 17, 2019 | 1.880 | 2.080 | 1.850 | 1.940 | 326,330 | +0.06(+3.19%) |
Dec 16, 2019 | 2.210 | 2.210 | 1.870 | 1.880 | 383,707 | -0.38(-16.81%) |
Dec 13, 2019 | 2.330 | 2.330 | 1.951 | 2.260 | 470,400 | -0.06(-2.59%) |
Dec 12, 2019 | 2.250 | 2.500 | 2.220 | 2.320 | 1,005,450 | +0.23(+11.00%) |
Dec 11, 2019 | 1.860 | 2.310 | 1.720 | 2.090 | 817,967 | +0.27(+14.84%) |
Dec 10, 2019 | 1.460 | 1.830 | 1.410 | 1.820 | 362,385 | +0.37(+25.52%) |
Dec 09, 2019 | 1.450 | 1.460 | 1.400 | 1.450 | 53,545 | +0.01(+0.69%) |
Dec 06, 2019 | 1.490 | 1.500 | 1.440 | 1.440 | 38,100 | -0.06(-4.00%) |
Dec 05, 2019 | 1.550 | 1.560 | 1.490 | 1.500 | 30,017 | -0.04(-2.60%) |
Dec 04, 2019 | 1.520 | 1.560 | 1.510 | 1.540 | 75,305 | +0.02(+1.32%) |
Dec 03, 2019 | 1.480 | 1.530 | 1.480 | 1.520 | 29,459 | +0.00(+0.00%) |
Dec 02, 2019 | 1.550 | 1.590 | 1.500 | 1.520 | 36,665 | -0.03(-1.94%) |
Nov 29, 2019 | 1.470 | 1.610 | 1.470 | 1.550 | 30,200 | +0.06(+4.03%) |
Nov 27, 2019 | 1.540 | 1.540 | 1.480 | 1.490 | 54,000 | -0.06(-3.87%) |
Nov 26, 2019 | 1.600 | 1.600 | 1.540 | 1.550 | 16,976 | -0.06(-3.73%) |
Nov 25, 2019 | 1.510 | 1.630 | 1.510 | 1.610 | 54,940 | +0.09(+5.92%) |
Nov 22, 2019 | 1.550 | 1.550 | 1.500 | 1.520 | 19,800 | +0.02(+1.33%) |
Nov 21, 2019 | 1.580 | 1.580 | 1.500 | 1.500 | 27,900 | -0.04(-2.60%) |
Nov 20, 2019 | 1.570 | 1.650 | 1.540 | 1.540 | 56,651 | -0.03(-1.91%) |
Nov 19, 2019 | 1.600 | 1.620 | 1.550 | 1.570 | 47,836 | -0.02(-1.26%) |
Nov 18, 2019 | 1.570 | 1.610 | 1.570 | 1.590 | 15,897 | +0.02(+1.27%) |
Nov 15, 2019 | 1.580 | 1.619 | 1.550 | 1.570 | 51,600 | -0.01(-0.63%) |
Nov 14, 2019 | 1.480 | 1.580 | 1.450 | 1.580 | 60,327 | +0.13(+8.97%) |
Nov 13, 2019 | 1.410 | 1.450 | 1.410 | 1.450 | 25,521 | +0.01(+0.69%) |
Nov 12, 2019 | 1.440 | 1.470 | 1.440 | 1.440 | 45,811 | -0.03(-2.04%) |
Nov 11, 2019 | 1.470 | 1.490 | 1.440 | 1.470 | 20,210 | +0.00(+0.00%) |
Nov 08, 2019 | 1.485 | 1.510 | 1.455 | 1.470 | 22,900 | +0.02(+1.38%) |
Nov 07, 2019 | 1.520 | 1.520 | 1.420 | 1.450 | 73,803 | -0.05(-3.33%) |
Nov 06, 2019 | 1.500 | 1.530 | 1.470 | 1.500 | 55,259 | -0.03(-1.96%) |
Nov 05, 2019 | 1.460 | 1.530 | 1.460 | 1.530 | 35,328 | +0.05(+3.38%) |
Nov 04, 2019 | 1.460 | 1.490 | 1.447 | 1.480 | 23,722 | +0.01(+0.68%) |