Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.650 | 1.710 | 1.607 | 1.690 | 58,300 | +0.01(+0.89%) |
Jan 30, 2020 | 1.690 | 1.717 | 1.621 | 1.675 | 117,724 | -0.02(-1.46%) |
Jan 29, 2020 | 1.705 | 1.730 | 1.690 | 1.700 | 15,866 | -0.02(-1.16%) |
Jan 28, 2020 | 1.650 | 1.720 | 1.640 | 1.720 | 18,595 | +0.08(+4.88%) |
Jan 27, 2020 | 1.650 | 1.655 | 1.591 | 1.640 | 135,843 | -0.03(-1.60%) |
Jan 24, 2020 | 1.730 | 1.730 | 1.665 | 1.667 | 64,300 | -0.12(-6.80%) |
Jan 23, 2020 | 1.780 | 1.812 | 1.723 | 1.788 | 62,657 | -0.01(-0.66%) |
Jan 22, 2020 | 1.800 | 1.820 | 1.790 | 1.800 | 20,859 | -0.01(-0.55%) |
Jan 21, 2020 | 1.830 | 1.830 | 1.800 | 1.810 | 44,506 | -0.02(-1.09%) |
Jan 17, 2020 | 1.810 | 1.839 | 1.810 | 1.830 | 6,700 | +0.01(+0.54%) |
Jan 16, 2020 | 1.830 | 1.850 | 1.760 | 1.820 | 58,773 | -0.02(-1.09%) |
Jan 15, 2020 | 1.850 | 1.890 | 1.840 | 1.840 | 16,426 | -0.02(-1.08%) |
Jan 14, 2020 | 1.830 | 1.940 | 1.830 | 1.860 | 44,966 | +0.02(+1.09%) |
Jan 13, 2020 | 1.840 | 1.950 | 1.810 | 1.840 | 29,041 | +0.00(+0.00%) |
Jan 10, 2020 | 1.840 | 1.850 | 1.810 | 1.840 | 36,900 | +0.01(+0.55%) |
Jan 09, 2020 | 1.870 | 1.870 | 1.820 | 1.830 | 29,948 | -0.02(-1.08%) |
Jan 08, 2020 | 1.948 | 1.948 | 1.850 | 1.850 | 75,067 | +0.00(+0.00%) |
Jan 07, 2020 | 1.980 | 1.980 | 1.850 | 1.850 | 63,011 | -0.11(-5.61%) |
Jan 06, 2020 | 1.910 | 1.980 | 1.880 | 1.960 | 74,642 | +0.04(+2.08%) |
Jan 03, 2020 | 2.040 | 2.040 | 1.915 | 1.920 | 174,100 | -0.12(-5.82%) |
Jan 02, 2020 | 2.130 | 2.150 | 2.000 | 2.039 | 59,537 | -0.11(-5.18%) |
Dec 31, 2019 | 2.110 | 2.165 | 2.100 | 2.150 | 92,400 | +0.05(+2.38%) |
Dec 30, 2019 | 2.000 | 2.140 | 1.984 | 2.100 | 78,937 | +0.08(+3.96%) |
Dec 27, 2019 | 2.160 | 2.160 | 2.020 | 2.020 | 64,300 | -0.04(-1.94%) |
Dec 26, 2019 | 2.050 | 2.087 | 2.030 | 2.060 | 75,615 | +0.01(+0.49%) |
Dec 24, 2019 | 2.070 | 2.120 | 2.000 | 2.050 | 190,200 | +0.05(+2.50%) |
Dec 23, 2019 | 1.950 | 2.030 | 1.920 | 2.000 | 159,859 | +0.11(+5.82%) |
Dec 20, 2019 | 1.850 | 1.920 | 1.830 | 1.890 | 78,900 | +0.03(+1.61%) |
Dec 19, 2019 | 1.750 | 1.880 | 1.740 | 1.860 | 157,656 | +0.16(+9.41%) |
Dec 18, 2019 | 1.630 | 1.730 | 1.610 | 1.700 | 98,007 | +0.08(+4.94%) |
Dec 17, 2019 | 1.660 | 1.660 | 1.590 | 1.620 | 110,511 | -0.07(-4.14%) |
Dec 16, 2019 | 1.650 | 1.710 | 1.630 | 1.690 | 118,000 | +0.04(+2.42%) |
Dec 13, 2019 | 1.620 | 1.730 | 1.600 | 1.650 | 93,800 | +0.03(+1.85%) |
Dec 12, 2019 | 1.590 | 1.705 | 1.590 | 1.620 | 266,134 | +0.03(+1.89%) |
Dec 11, 2019 | 1.610 | 1.620 | 1.580 | 1.590 | 61,230 | -0.02(-1.24%) |
Dec 10, 2019 | 1.640 | 1.650 | 1.590 | 1.610 | 59,196 | -0.01(-0.62%) |
Dec 09, 2019 | 1.600 | 1.690 | 1.570 | 1.620 | 210,310 | +0.00(+0.00%) |
Dec 06, 2019 | 1.620 | 1.640 | 1.580 | 1.620 | 132,400 | +0.04(+2.53%) |
Dec 05, 2019 | 1.650 | 1.650 | 1.570 | 1.580 | 152,080 | -0.04(-2.47%) |
Dec 04, 2019 | 1.660 | 1.700 | 1.610 | 1.620 | 118,607 | -0.02(-1.22%) |
Dec 03, 2019 | 1.630 | 1.650 | 1.620 | 1.640 | 79,787 | -0.02(-1.20%) |
Dec 02, 2019 | 1.740 | 1.750 | 1.650 | 1.660 | 205,019 | -0.08(-4.41%) |
Nov 29, 2019 | 1.631 | 1.736 | 1.620 | 1.736 | 63,000 | +0.11(+6.53%) |
Nov 27, 2019 | 1.600 | 1.660 | 1.600 | 1.630 | 114,600 | +0.02(+1.24%) |
Nov 26, 2019 | 1.630 | 1.680 | 1.590 | 1.610 | 319,325 | +0.00(+0.00%) |
Nov 25, 2019 | 1.620 | 1.680 | 1.570 | 1.610 | 643,587 | -0.02(-1.23%) |
Nov 22, 2019 | 1.650 | 1.700 | 1.570 | 1.630 | 345,500 | +0.03(+2.00%) |
Nov 21, 2019 | 1.630 | 1.750 | 1.560 | 1.598 | 148,222 | -0.01(-0.74%) |
Nov 20, 2019 | 1.730 | 1.730 | 1.610 | 1.610 | 76,173 | -0.07(-4.17%) |
Nov 19, 2019 | 1.830 | 1.840 | 1.650 | 1.680 | 144,991 | -0.12(-6.67%) |
Nov 18, 2019 | 1.900 | 1.900 | 1.800 | 1.800 | 48,874 | -0.11(-5.76%) |
Nov 15, 2019 | 1.880 | 1.920 | 1.800 | 1.910 | 37,600 | +0.07(+3.81%) |
Nov 14, 2019 | 1.870 | 1.910 | 1.780 | 1.840 | 73,244 | -0.05(-2.65%) |
Nov 13, 2019 | 1.880 | 1.960 | 1.880 | 1.890 | 2,759 | -0.01(-0.53%) |
Nov 12, 2019 | 1.910 | 1.970 | 1.890 | 1.900 | 7,779 | -0.03(-1.55%) |
Nov 11, 2019 | 1.930 | 1.980 | 1.855 | 1.930 | 108,882 | +0.03(+1.58%) |
Nov 08, 2019 | 1.920 | 1.950 | 1.900 | 1.900 | 33,700 | -0.04(-2.06%) |
Nov 07, 2019 | 1.990 | 1.990 | 1.920 | 1.940 | 17,626 | -0.03(-1.52%) |
Nov 06, 2019 | 1.980 | 2.005 | 1.950 | 1.970 | 17,863 | -0.02(-1.01%) |
Nov 05, 2019 | 2.000 | 2.035 | 1.960 | 1.990 | 8,702 | -0.01(-0.50%) |
Nov 04, 2019 | 2.010 | 2.070 | 1.950 | 2.000 | 37,736 | -0.01(-0.66%) |