Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.969 | 2.032 | 1.969 | 2.014 | 140,223 | +0.01(+0.45%) |
Jan 30, 2020 | 1.978 | 2.014 | 1.942 | 2.005 | 220,162 | -0.01(-0.45%) |
Jan 29, 2020 | 2.059 | 2.099 | 1.996 | 2.014 | 135,791 | -0.03(-1.32%) |
Jan 28, 2020 | 1.996 | 2.059 | 1.933 | 2.041 | 210,300 | +0.11(+5.58%) |
Jan 27, 2020 | 2.023 | 2.059 | 1.933 | 1.933 | 272,319 | -0.19(-8.90%) |
Jan 24, 2020 | 2.095 | 2.140 | 2.059 | 2.122 | 95,520 | +0.03(+1.29%) |
Jan 23, 2020 | 2.059 | 2.122 | 2.032 | 2.095 | 201,467 | -0.01(-0.43%) |
Jan 22, 2020 | 2.176 | 2.176 | 2.032 | 2.104 | 361,399 | -0.03(-1.27%) |
Jan 21, 2020 | 2.194 | 2.239 | 2.113 | 2.131 | 348,902 | -0.12(-5.20%) |
Jan 17, 2020 | 2.266 | 2.266 | 2.248 | 2.248 | 156,902 | -0.03(-1.19%) |
Jan 16, 2020 | 2.266 | 2.284 | 2.248 | 2.275 | 108,174 | +0.01(+0.40%) |
Jan 15, 2020 | 2.257 | 2.275 | 2.239 | 2.266 | 160,443 | +0.00(+0.00%) |
Jan 14, 2020 | 2.230 | 2.275 | 2.230 | 2.266 | 160,543 | +0.01(+0.40%) |
Jan 13, 2020 | 2.230 | 2.284 | 2.230 | 2.257 | 253,434 | -0.02(-0.79%) |
Jan 10, 2020 | 2.284 | 2.338 | 2.185 | 2.275 | 436,904 | -0.01(-0.39%) |
Jan 09, 2020 | 2.167 | 2.293 | 2.140 | 2.284 | 539,168 | +0.20(+9.48%) |
Jan 08, 2020 | 2.158 | 2.158 | 2.077 | 2.086 | 180,435 | -0.07(-3.33%) |
Jan 07, 2020 | 2.086 | 2.185 | 2.086 | 2.158 | 290,951 | +0.08(+3.90%) |
Jan 06, 2020 | 2.068 | 2.095 | 2.041 | 2.077 | 217,253 | +0.03(+1.32%) |
Jan 03, 2020 | 2.023 | 2.077 | 2.010 | 2.050 | 239,969 | +0.04(+2.24%) |
Jan 02, 2020 | 2.005 | 2.050 | 1.960 | 2.005 | 99,777 | +0.01(+0.45%) |
Dec 31, 2019 | 2.086 | 2.131 | 1.974 | 1.996 | 241,526 | -0.06(-3.06%) |
Dec 30, 2019 | 1.933 | 2.077 | 1.933 | 2.059 | 315,705 | +0.12(+6.02%) |
Dec 27, 2019 | 1.933 | 1.987 | 1.888 | 1.942 | 450,915 | -0.01(-0.46%) |
Dec 26, 2019 | 1.817 | 1.951 | 1.817 | 1.951 | 365,161 | +0.11(+5.85%) |
Dec 24, 2019 | 1.799 | 1.844 | 1.799 | 1.844 | 169,134 | +0.03(+1.49%) |
Dec 23, 2019 | 1.799 | 1.844 | 1.799 | 1.817 | 258,914 | +0.00(+0.00%) |
Dec 20, 2019 | 1.808 | 1.817 | 1.749 | 1.817 | 480,272 | +0.01(+0.50%) |
Dec 19, 2019 | 1.781 | 1.817 | 1.781 | 1.808 | 133,311 | +0.01(+0.50%) |
Dec 18, 2019 | 1.808 | 1.837 | 1.781 | 1.799 | 172,715 | -0.01(-0.50%) |
Dec 17, 2019 | 1.799 | 1.826 | 1.799 | 1.808 | 171,842 | -0.01(-0.49%) |
Dec 16, 2019 | 1.799 | 1.826 | 1.790 | 1.817 | 189,241 | +0.02(+1.00%) |
Dec 13, 2019 | 1.817 | 1.826 | 1.781 | 1.799 | 101,414 | +0.00(+0.00%) |
Dec 12, 2019 | 1.772 | 1.817 | 1.772 | 1.799 | 82,786 | +0.02(+1.01%) |
Dec 11, 2019 | 1.799 | 1.828 | 1.763 | 1.781 | 233,384 | -0.04(-2.46%) |
Dec 10, 2019 | 1.799 | 1.826 | 1.799 | 1.826 | 51,220 | +0.02(+0.99%) |
Dec 09, 2019 | 1.817 | 1.839 | 1.799 | 1.808 | 95,473 | -0.01(-0.49%) |
Dec 06, 2019 | 1.844 | 1.879 | 1.808 | 1.817 | 221,843 | -0.02(-0.98%) |
Dec 05, 2019 | 1.799 | 1.879 | 1.799 | 1.835 | 288,237 | +0.06(+3.55%) |
Dec 04, 2019 | 1.673 | 1.830 | 1.663 | 1.772 | 391,854 | +0.09(+5.35%) |
Dec 03, 2019 | 1.592 | 1.682 | 1.583 | 1.682 | 419,734 | +0.12(+7.47%) |
Dec 02, 2019 | 1.664 | 1.664 | 1.556 | 1.565 | 219,272 | -0.08(-4.92%) |
Nov 29, 2019 | 1.592 | 1.664 | 1.574 | 1.646 | 164,130 | +0.05(+3.39%) |
Nov 27, 2019 | 1.574 | 1.601 | 1.538 | 1.592 | 302,018 | +0.02(+1.14%) |
Nov 26, 2019 | 1.592 | 1.601 | 1.574 | 1.574 | 154,743 | -0.03(-1.69%) |
Nov 25, 2019 | 1.673 | 1.673 | 1.601 | 1.601 | 252,775 | +0.04(+2.89%) |
Nov 22, 2019 | 1.529 | 1.556 | 1.524 | 1.556 | 142,002 | +0.04(+2.37%) |
Nov 21, 2019 | 1.547 | 1.569 | 1.502 | 1.520 | 222,152 | -0.03(-1.74%) |
Nov 20, 2019 | 1.610 | 1.614 | 1.547 | 1.547 | 308,883 | -0.05(-3.37%) |
Nov 19, 2019 | 1.664 | 1.664 | 1.583 | 1.601 | 467,366 | -0.07(-4.30%) |
Nov 18, 2019 | 1.673 | 1.709 | 1.664 | 1.673 | 164,271 | -0.04(-2.11%) |
Nov 15, 2019 | 1.754 | 1.754 | 1.664 | 1.709 | 206,609 | -0.03(-1.55%) |
Nov 14, 2019 | 1.754 | 1.781 | 1.727 | 1.736 | 143,427 | -0.03(-1.53%) |
Nov 13, 2019 | 1.781 | 1.808 | 1.754 | 1.763 | 261,085 | -0.04(-2.00%) |
Nov 12, 2019 | 1.799 | 1.808 | 1.781 | 1.799 | 113,030 | +0.00(+0.00%) |
Nov 11, 2019 | 1.790 | 1.808 | 1.763 | 1.799 | 134,294 | +0.00(+0.00%) |
Nov 08, 2019 | 1.808 | 1.817 | 1.736 | 1.799 | 396,872 | -0.02(-0.99%) |
Nov 07, 2019 | 1.790 | 1.817 | 1.763 | 1.817 | 332,168 | +0.01(+0.50%) |
Nov 06, 2019 | 1.763 | 1.826 | 1.763 | 1.808 | 247,630 | +0.01(+0.50%) |
Nov 05, 2019 | 1.817 | 1.817 | 1.790 | 1.799 | 148,868 | -0.01(-0.50%) |
Nov 04, 2019 | 1.817 | 1.826 | 1.790 | 1.808 | 234,002 | +0.00(+0.00%) |