Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.200 | 1.200 | 1.160 | 1.160 | 184,900 | -0.03(-2.52%) |
Jan 30, 2020 | 1.270 | 1.280 | 1.120 | 1.190 | 889,372 | -0.10(-7.75%) |
Jan 29, 2020 | 1.270 | 1.400 | 1.270 | 1.290 | 1,978,928 | -0.01(-0.77%) |
Jan 28, 2020 | 1.300 | 1.330 | 1.280 | 1.300 | 171,678 | +0.00(+0.00%) |
Jan 27, 2020 | 1.320 | 1.360 | 1.300 | 1.300 | 222,720 | -0.04(-2.99%) |
Jan 24, 2020 | 1.400 | 1.400 | 1.340 | 1.340 | 282,800 | -0.06(-4.29%) |
Jan 23, 2020 | 1.400 | 1.420 | 1.370 | 1.400 | 196,246 | -0.02(-1.41%) |
Jan 22, 2020 | 1.470 | 1.470 | 1.400 | 1.420 | 337,171 | -0.03(-2.07%) |
Jan 21, 2020 | 1.460 | 1.470 | 1.440 | 1.450 | 245,180 | -0.02(-1.02%) |
Jan 17, 2020 | 1.490 | 1.500 | 1.450 | 1.465 | 191,700 | -0.02(-1.68%) |
Jan 16, 2020 | 1.460 | 1.510 | 1.460 | 1.490 | 243,703 | +0.03(+2.05%) |
Jan 15, 2020 | 1.480 | 1.500 | 1.440 | 1.460 | 224,312 | -0.02(-1.35%) |
Jan 14, 2020 | 1.530 | 1.550 | 1.460 | 1.480 | 238,635 | -0.02(-1.33%) |
Jan 13, 2020 | 1.530 | 1.530 | 1.460 | 1.500 | 312,241 | -0.04(-2.60%) |
Jan 10, 2020 | 1.580 | 1.600 | 1.530 | 1.540 | 357,800 | -0.06(-3.75%) |
Jan 09, 2020 | 1.610 | 1.640 | 1.534 | 1.600 | 298,179 | -0.02(-1.23%) |
Jan 08, 2020 | 1.680 | 1.785 | 1.620 | 1.620 | 418,880 | -0.09(-5.26%) |
Jan 07, 2020 | 1.660 | 1.803 | 1.652 | 1.710 | 366,941 | +0.07(+4.27%) |
Jan 06, 2020 | 1.590 | 1.700 | 1.540 | 1.640 | 449,921 | +0.09(+5.81%) |
Jan 03, 2020 | 1.530 | 1.580 | 1.520 | 1.550 | 312,600 | +0.03(+1.97%) |
Jan 02, 2020 | 1.560 | 1.610 | 1.500 | 1.520 | 386,949 | +0.00(+0.00%) |
Dec 31, 2019 | 1.410 | 1.570 | 1.410 | 1.520 | 705,600 | +0.12(+8.57%) |
Dec 30, 2019 | 1.350 | 1.440 | 1.350 | 1.400 | 420,730 | +0.03(+2.19%) |
Dec 27, 2019 | 1.380 | 1.410 | 1.330 | 1.370 | 391,800 | -0.03(-2.14%) |
Dec 26, 2019 | 1.410 | 1.430 | 1.360 | 1.400 | 630,123 | +0.01(+0.72%) |
Dec 24, 2019 | 1.410 | 1.430 | 1.370 | 1.390 | 435,000 | -0.02(-1.42%) |
Dec 23, 2019 | 1.520 | 1.540 | 1.370 | 1.410 | 2,086,402 | +0.03(+2.17%) |
Dec 20, 2019 | 1.410 | 1.410 | 1.270 | 1.380 | 551,000 | -0.01(-0.72%) |
Dec 19, 2019 | 1.430 | 1.450 | 1.370 | 1.390 | 427,690 | -0.02(-1.42%) |
Dec 18, 2019 | 1.500 | 1.500 | 1.410 | 1.410 | 763,810 | -0.03(-2.08%) |
Dec 17, 2019 | 1.450 | 1.460 | 1.420 | 1.440 | 361,822 | +0.01(+0.70%) |
Dec 16, 2019 | 1.420 | 1.480 | 1.420 | 1.430 | 439,581 | -0.01(-0.69%) |
Dec 13, 2019 | 1.520 | 1.550 | 1.430 | 1.440 | 850,500 | -0.08(-5.26%) |
Dec 12, 2019 | 1.460 | 1.560 | 1.440 | 1.520 | 858,279 | +0.08(+5.56%) |
Dec 11, 2019 | 1.510 | 1.545 | 1.440 | 1.440 | 705,093 | -0.06(-4.00%) |
Dec 10, 2019 | 1.570 | 1.640 | 1.490 | 1.500 | 525,596 | -0.09(-5.66%) |
Dec 09, 2019 | 1.650 | 1.682 | 1.550 | 1.590 | 463,241 | -0.05(-3.05%) |
Dec 06, 2019 | 1.690 | 1.720 | 1.630 | 1.640 | 335,900 | -0.07(-4.09%) |
Dec 05, 2019 | 1.700 | 1.738 | 1.680 | 1.710 | 200,145 | +0.01(+0.59%) |
Dec 04, 2019 | 1.890 | 1.890 | 1.700 | 1.700 | 373,201 | -0.15(-8.11%) |
Dec 03, 2019 | 1.790 | 1.940 | 1.790 | 1.850 | 230,862 | +0.06(+3.35%) |
Dec 02, 2019 | 1.900 | 1.970 | 1.780 | 1.790 | 358,257 | -0.08(-4.28%) |
Nov 29, 2019 | 1.870 | 1.871 | 1.660 | 1.870 | 340,400 | +0.01(+0.54%) |
Nov 27, 2019 | 1.550 | 1.940 | 1.540 | 1.860 | 1,144,100 | +0.34(+22.37%) |
Nov 26, 2019 | 1.520 | 1.620 | 1.480 | 1.520 | 343,717 | +0.02(+1.33%) |
Nov 25, 2019 | 1.660 | 1.710 | 1.500 | 1.500 | 657,623 | -0.14(-8.54%) |
Nov 22, 2019 | 1.670 | 1.706 | 1.581 | 1.640 | 349,600 | -0.05(-2.96%) |
Nov 21, 2019 | 1.870 | 1.871 | 1.670 | 1.690 | 467,108 | -0.17(-9.14%) |
Nov 20, 2019 | 1.900 | 1.920 | 1.860 | 1.860 | 126,803 | +0.02(+1.09%) |
Nov 19, 2019 | 1.930 | 1.930 | 1.830 | 1.840 | 262,524 | -0.06(-3.16%) |
Nov 18, 2019 | 1.940 | 1.980 | 1.880 | 1.900 | 116,477 | -0.01(-0.52%) |
Nov 15, 2019 | 1.750 | 1.940 | 1.710 | 1.910 | 287,800 | -0.06(-3.05%) |
Nov 14, 2019 | 2.190 | 2.190 | 1.960 | 1.970 | 441,239 | -0.06(-2.96%) |
Nov 13, 2019 | 2.020 | 2.070 | 2.010 | 2.030 | 144,445 | +0.00(+0.00%) |
Nov 12, 2019 | 1.970 | 2.040 | 1.970 | 2.030 | 90,206 | +0.06(+3.05%) |
Nov 11, 2019 | 2.010 | 2.010 | 1.920 | 1.970 | 51,313 | -0.03(-1.25%) |
Nov 08, 2019 | 1.950 | 2.020 | 1.920 | 1.995 | 130,900 | +0.02(+0.76%) |
Nov 07, 2019 | 2.010 | 2.060 | 1.920 | 1.980 | 175,677 | -0.02(-1.00%) |
Nov 06, 2019 | 2.080 | 2.130 | 1.990 | 2.000 | 245,090 | -0.10(-4.76%) |
Nov 05, 2019 | 2.020 | 2.140 | 2.000 | 2.100 | 100,271 | +0.07(+3.45%) |
Nov 04, 2019 | 1.970 | 2.070 | 1.970 | 2.030 | 110,148 | +0.05(+2.53%) |