Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.204 | 1.204 | 1.143 | 1.143 | 342,675 | -0.02(-1.52%) |
Jan 30, 2020 | 1.187 | 1.222 | 1.160 | 1.160 | 352,176 | -0.04(-3.65%) |
Jan 29, 2020 | 1.248 | 1.248 | 1.160 | 1.204 | 438,195 | -0.03(-2.14%) |
Jan 28, 2020 | 1.248 | 1.248 | 1.222 | 1.231 | 389,936 | -0.01(-0.71%) |
Jan 27, 2020 | 1.292 | 1.292 | 1.204 | 1.239 | 340,308 | -0.05(-4.08%) |
Jan 24, 2020 | 1.310 | 1.336 | 1.292 | 1.292 | 201,714 | -0.02(-1.34%) |
Jan 23, 2020 | 1.345 | 1.362 | 1.310 | 1.310 | 273,059 | -0.03(-1.97%) |
Jan 22, 2020 | 1.354 | 1.371 | 1.336 | 1.336 | 291,756 | -0.01(-0.65%) |
Jan 21, 2020 | 1.424 | 1.424 | 1.345 | 1.345 | 365,421 | -0.06(-4.37%) |
Jan 17, 2020 | 1.415 | 1.433 | 1.406 | 1.406 | 215,594 | -0.01(-0.62%) |
Jan 16, 2020 | 1.442 | 1.485 | 1.415 | 1.415 | 276,400 | -0.04(-3.01%) |
Jan 15, 2020 | 1.538 | 1.538 | 1.450 | 1.459 | 204,245 | -0.07(-4.60%) |
Jan 14, 2020 | 1.424 | 1.538 | 1.415 | 1.529 | 446,031 | +0.10(+6.75%) |
Jan 13, 2020 | 1.424 | 1.450 | 1.406 | 1.433 | 316,210 | +0.04(+2.52%) |
Jan 10, 2020 | 1.415 | 1.433 | 1.398 | 1.398 | 194,433 | -0.02(-1.24%) |
Jan 09, 2020 | 1.433 | 1.459 | 1.398 | 1.415 | 252,552 | -0.02(-1.23%) |
Jan 08, 2020 | 1.477 | 1.485 | 1.424 | 1.433 | 172,039 | -0.04(-2.40%) |
Jan 07, 2020 | 1.459 | 1.477 | 1.442 | 1.468 | 208,715 | +0.01(+0.60%) |
Jan 06, 2020 | 1.415 | 1.468 | 1.389 | 1.459 | 303,928 | +0.03(+1.84%) |
Jan 03, 2020 | 1.477 | 1.494 | 1.398 | 1.433 | 641,436 | -0.06(-4.12%) |
Jan 02, 2020 | 1.494 | 1.538 | 1.459 | 1.494 | 339,977 | +0.00(+0.00%) |
Dec 31, 2019 | 1.485 | 1.512 | 1.485 | 1.494 | 216,732 | +0.00(+0.00%) |
Dec 30, 2019 | 1.538 | 1.538 | 1.494 | 1.494 | 341,350 | -0.04(-2.86%) |
Dec 27, 2019 | 1.565 | 1.573 | 1.529 | 1.538 | 154,954 | -0.01(-0.57%) |
Dec 26, 2019 | 1.529 | 1.573 | 1.521 | 1.547 | 155,596 | +0.01(+0.57%) |
Dec 24, 2019 | 1.547 | 1.547 | 1.521 | 1.538 | 67,238 | +0.02(+1.16%) |
Dec 23, 2019 | 1.529 | 1.547 | 1.503 | 1.521 | 207,471 | +0.03(+1.76%) |
Dec 20, 2019 | 1.538 | 1.573 | 1.494 | 1.494 | 551,557 | -0.04(-2.86%) |
Dec 19, 2019 | 1.477 | 1.565 | 1.477 | 1.538 | 255,348 | +0.04(+2.94%) |
Dec 18, 2019 | 1.494 | 1.529 | 1.485 | 1.494 | 95,610 | +0.00(+0.00%) |
Dec 17, 2019 | 1.477 | 1.521 | 1.475 | 1.494 | 131,167 | +0.04(+2.41%) |
Dec 16, 2019 | 1.512 | 1.538 | 1.450 | 1.459 | 328,796 | -0.05(-3.49%) |
Dec 13, 2019 | 1.512 | 1.547 | 1.485 | 1.512 | 167,583 | -0.01(-0.58%) |
Dec 12, 2019 | 1.582 | 1.582 | 1.512 | 1.521 | 189,478 | -0.06(-3.89%) |
Dec 11, 2019 | 1.521 | 1.600 | 1.485 | 1.582 | 385,777 | +0.05(+3.45%) |
Dec 10, 2019 | 1.485 | 1.529 | 1.468 | 1.529 | 150,029 | +0.05(+3.57%) |
Dec 09, 2019 | 1.494 | 1.529 | 1.468 | 1.477 | 97,223 | -0.02(-1.18%) |
Dec 06, 2019 | 1.565 | 1.591 | 1.477 | 1.494 | 132,428 | +0.01(+0.59%) |
Dec 05, 2019 | 1.450 | 1.512 | 1.450 | 1.485 | 106,387 | +0.04(+2.42%) |
Dec 04, 2019 | 1.477 | 1.529 | 1.450 | 1.450 | 168,449 | -0.03(-1.79%) |
Dec 03, 2019 | 1.512 | 1.529 | 1.468 | 1.477 | 288,311 | -0.06(-4.00%) |
Dec 02, 2019 | 1.556 | 1.582 | 1.494 | 1.538 | 387,014 | +0.00(+0.00%) |
Nov 29, 2019 | 1.485 | 1.578 | 1.477 | 1.538 | 210,702 | +0.06(+4.17%) |
Nov 27, 2019 | 1.477 | 1.529 | 1.477 | 1.477 | 133,338 | -0.01(-0.59%) |
Nov 26, 2019 | 1.494 | 1.521 | 1.468 | 1.485 | 123,020 | -0.02(-1.17%) |
Nov 25, 2019 | 1.468 | 1.521 | 1.433 | 1.503 | 244,159 | +0.04(+2.40%) |
Nov 22, 2019 | 1.582 | 1.582 | 1.450 | 1.468 | 316,281 | -0.10(-6.18%) |
Nov 21, 2019 | 1.468 | 1.573 | 1.442 | 1.565 | 419,304 | +0.10(+6.59%) |
Nov 20, 2019 | 1.459 | 1.485 | 1.408 | 1.468 | 385,901 | +0.04(+2.45%) |
Nov 19, 2019 | 1.406 | 1.459 | 1.386 | 1.433 | 261,016 | +0.04(+2.52%) |
Nov 18, 2019 | 1.433 | 1.442 | 1.389 | 1.398 | 327,717 | -0.04(-3.05%) |
Nov 15, 2019 | 1.433 | 1.485 | 1.433 | 1.442 | 282,149 | +0.03(+1.86%) |
Nov 14, 2019 | 1.415 | 1.468 | 1.406 | 1.415 | 529,148 | +0.04(+3.20%) |
Nov 13, 2019 | 1.459 | 1.459 | 1.371 | 1.371 | 644,902 | -0.11(-7.14%) |
Nov 12, 2019 | 1.477 | 1.521 | 1.477 | 1.477 | 104,940 | +0.00(+0.00%) |
Nov 11, 2019 | 1.494 | 1.503 | 1.477 | 1.477 | 83,998 | -0.03(-1.75%) |
Nov 08, 2019 | 1.450 | 1.529 | 1.450 | 1.503 | 215,253 | +0.04(+2.40%) |
Nov 07, 2019 | 1.512 | 1.547 | 1.442 | 1.468 | 359,109 | -0.04(-2.91%) |
Nov 06, 2019 | 1.565 | 1.565 | 1.477 | 1.512 | 199,769 | -0.04(-2.82%) |
Nov 05, 2019 | 1.556 | 1.591 | 1.547 | 1.556 | 364,337 | +0.02(+1.14%) |
Nov 04, 2019 | 1.565 | 1.609 | 1.529 | 1.538 | 351,318 | +0.01(+0.57%) |