Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.515 | 1.521 | 1.448 | 1.467 | 86,102 | -0.05(-3.60%) |
Jan 30, 2020 | 1.521 | 1.546 | 1.509 | 1.521 | 90,244 | -0.02(-1.19%) |
Jan 29, 2020 | 1.564 | 1.582 | 1.510 | 1.540 | 165,987 | -0.02(-1.54%) |
Jan 28, 2020 | 1.582 | 1.606 | 1.558 | 1.564 | 104,665 | -0.02(-1.52%) |
Jan 27, 2020 | 1.528 | 1.612 | 1.510 | 1.588 | 127,620 | +0.00(+0.00%) |
Jan 24, 2020 | 1.618 | 1.624 | 1.564 | 1.588 | 112,726 | -0.02(-1.49%) |
Jan 23, 2020 | 1.636 | 1.660 | 1.590 | 1.612 | 214,963 | -0.06(-3.60%) |
Jan 22, 2020 | 1.726 | 1.726 | 1.648 | 1.672 | 201,778 | -0.03(-1.77%) |
Jan 21, 2020 | 1.684 | 1.780 | 1.684 | 1.702 | 473,144 | +0.02(+1.07%) |
Jan 17, 2020 | 1.642 | 1.744 | 1.642 | 1.684 | 316,564 | +0.00(+0.00%) |
Jan 16, 2020 | 1.606 | 1.708 | 1.504 | 1.684 | 386,616 | +0.11(+7.29%) |
Jan 15, 2020 | 1.630 | 1.630 | 1.540 | 1.570 | 250,222 | -0.01(-0.77%) |
Jan 14, 2020 | 1.462 | 1.594 | 1.462 | 1.582 | 350,593 | +0.10(+6.91%) |
Jan 13, 2020 | 1.437 | 1.486 | 1.437 | 1.480 | 185,775 | +0.02(+1.65%) |
Jan 10, 2020 | 1.468 | 1.469 | 1.434 | 1.456 | 125,694 | -0.03(-2.02%) |
Jan 09, 2020 | 1.444 | 1.488 | 1.444 | 1.486 | 46,177 | +0.02(+1.23%) |
Jan 08, 2020 | 1.480 | 1.480 | 1.444 | 1.468 | 105,335 | -0.03(-2.01%) |
Jan 07, 2020 | 1.492 | 1.507 | 1.468 | 1.498 | 118,316 | -0.01(-0.60%) |
Jan 06, 2020 | 1.534 | 1.534 | 1.480 | 1.507 | 203,933 | +0.03(+1.83%) |
Jan 03, 2020 | 1.534 | 1.534 | 1.468 | 1.480 | 98,926 | -0.02(-1.60%) |
Jan 02, 2020 | 1.504 | 1.528 | 1.462 | 1.504 | 167,244 | -0.02(-1.57%) |
Dec 31, 2019 | 1.371 | 1.552 | 1.353 | 1.528 | 642,440 | +0.14(+10.43%) |
Dec 30, 2019 | 1.359 | 1.407 | 1.353 | 1.383 | 433,404 | -0.02(-1.64%) |
Dec 27, 2019 | 1.352 | 1.430 | 1.352 | 1.406 | 279,192 | +0.04(+2.63%) |
Dec 26, 2019 | 1.412 | 1.423 | 1.358 | 1.370 | 289,644 | -0.02(-1.30%) |
Dec 24, 2019 | 1.382 | 1.418 | 1.382 | 1.388 | 167,049 | -0.04(-2.53%) |
Dec 23, 2019 | 1.491 | 1.533 | 1.400 | 1.424 | 457,538 | -0.10(-6.69%) |
Dec 20, 2019 | 1.617 | 1.617 | 1.509 | 1.527 | 311,970 | -0.03(-1.93%) |
Dec 19, 2019 | 1.533 | 1.641 | 1.533 | 1.557 | 473,737 | -0.02(-1.15%) |
Dec 18, 2019 | 1.472 | 1.665 | 1.412 | 1.575 | 844,822 | +0.08(+5.22%) |
Dec 17, 2019 | 1.418 | 1.533 | 1.400 | 1.497 | 752,890 | +0.08(+5.51%) |
Dec 16, 2019 | 1.346 | 1.436 | 1.346 | 1.418 | 675,127 | +0.06(+4.42%) |
Dec 13, 2019 | 1.316 | 1.358 | 1.301 | 1.358 | 303,983 | +0.02(+1.35%) |
Dec 12, 2019 | 1.310 | 1.370 | 1.310 | 1.340 | 253,434 | +0.01(+0.45%) |
Dec 11, 2019 | 1.352 | 1.358 | 1.304 | 1.334 | 217,983 | +0.01(+0.91%) |
Dec 10, 2019 | 1.340 | 1.394 | 1.322 | 1.322 | 254,815 | -0.05(-3.51%) |
Dec 09, 2019 | 1.334 | 1.382 | 1.328 | 1.370 | 330,843 | +0.01(+0.88%) |
Dec 06, 2019 | 1.322 | 1.394 | 1.322 | 1.358 | 167,881 | +0.02(+1.35%) |
Dec 05, 2019 | 1.358 | 1.388 | 1.310 | 1.340 | 273,670 | -0.05(-3.46%) |
Dec 04, 2019 | 1.364 | 1.430 | 1.364 | 1.388 | 234,335 | -0.01(-0.43%) |
Dec 03, 2019 | 1.352 | 1.412 | 1.352 | 1.394 | 90,361 | +0.04(+3.11%) |
Dec 02, 2019 | 1.430 | 1.466 | 1.340 | 1.352 | 281,024 | -0.10(-6.64%) |
Nov 29, 2019 | 1.442 | 1.472 | 1.442 | 1.448 | 39,599 | +0.01(+0.42%) |
Nov 27, 2019 | 1.472 | 1.518 | 1.418 | 1.442 | 134,771 | -0.06(-4.00%) |
Nov 26, 2019 | 1.551 | 1.557 | 1.497 | 1.503 | 161,078 | -0.05(-3.10%) |
Nov 25, 2019 | 1.472 | 1.563 | 1.442 | 1.551 | 532,903 | +0.10(+7.05%) |
Nov 22, 2019 | 1.412 | 1.454 | 1.364 | 1.448 | 463,047 | +0.05(+3.88%) |
Nov 21, 2019 | 1.352 | 1.424 | 1.340 | 1.394 | 357,463 | +0.03(+2.20%) |
Nov 20, 2019 | 1.352 | 1.364 | 1.349 | 1.364 | 88,799 | +0.00(+0.00%) |
Nov 19, 2019 | 1.352 | 1.364 | 1.328 | 1.364 | 259,976 | +0.00(+0.00%) |
Nov 18, 2019 | 1.328 | 1.430 | 1.328 | 1.364 | 305,883 | -0.01(-0.87%) |
Nov 15, 2019 | 1.340 | 1.412 | 1.303 | 1.376 | 272,038 | +0.01(+0.88%) |
Nov 14, 2019 | 1.472 | 1.497 | 1.322 | 1.364 | 657,267 | -0.13(-8.47%) |
Nov 13, 2019 | 1.539 | 1.557 | 1.460 | 1.491 | 214,251 | -0.06(-3.88%) |
Nov 12, 2019 | 1.539 | 1.600 | 1.503 | 1.551 | 170,753 | +0.01(+0.78%) |
Nov 11, 2019 | 1.599 | 1.599 | 1.521 | 1.539 | 204,229 | -0.08(-5.19%) |
Nov 08, 2019 | 1.623 | 1.631 | 1.605 | 1.623 | 126,784 | -0.01(-0.37%) |
Nov 07, 2019 | 1.623 | 1.641 | 1.599 | 1.629 | 129,804 | -0.02(-1.28%) |
Nov 06, 2019 | 1.623 | 1.656 | 1.623 | 1.650 | 164,625 | +0.02(+1.29%) |
Nov 05, 2019 | 1.617 | 1.659 | 1.617 | 1.629 | 77,217 | -0.01(-0.73%) |
Nov 04, 2019 | 1.551 | 1.659 | 1.551 | 1.641 | 406,088 | +0.07(+4.20%) |