Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.515 | 1.521 | 1.448 | 1.466 | 86,136 | -0.05(-3.60%) |
Jan 30, 2020 | 1.521 | 1.546 | 1.509 | 1.521 | 90,281 | -0.02(-1.19%) |
Jan 29, 2020 | 1.563 | 1.581 | 1.509 | 1.539 | 166,054 | -0.02(-1.54%) |
Jan 28, 2020 | 1.581 | 1.605 | 1.557 | 1.563 | 104,708 | -0.02(-1.51%) |
Jan 27, 2020 | 1.527 | 1.611 | 1.509 | 1.587 | 127,671 | +0.00(+0.00%) |
Jan 24, 2020 | 1.617 | 1.623 | 1.563 | 1.587 | 112,771 | -0.02(-1.49%) |
Jan 23, 2020 | 1.635 | 1.659 | 1.589 | 1.611 | 215,049 | -0.06(-3.60%) |
Jan 22, 2020 | 1.725 | 1.725 | 1.647 | 1.671 | 201,859 | -0.03(-1.77%) |
Jan 21, 2020 | 1.683 | 1.780 | 1.683 | 1.701 | 473,335 | +0.02(+1.07%) |
Jan 17, 2020 | 1.641 | 1.744 | 1.641 | 1.683 | 316,692 | +0.00(+0.00%) |
Jan 16, 2020 | 1.605 | 1.707 | 1.503 | 1.683 | 386,772 | +0.11(+7.29%) |
Jan 15, 2020 | 1.629 | 1.629 | 1.539 | 1.569 | 250,323 | -0.01(-0.77%) |
Jan 14, 2020 | 1.461 | 1.593 | 1.461 | 1.581 | 350,735 | +0.10(+6.91%) |
Jan 13, 2020 | 1.437 | 1.485 | 1.437 | 1.479 | 185,850 | +0.02(+1.65%) |
Jan 10, 2020 | 1.467 | 1.468 | 1.434 | 1.455 | 125,745 | -0.03(-2.02%) |
Jan 09, 2020 | 1.443 | 1.487 | 1.443 | 1.485 | 46,196 | +0.02(+1.23%) |
Jan 08, 2020 | 1.479 | 1.479 | 1.443 | 1.467 | 105,378 | -0.03(-2.01%) |
Jan 07, 2020 | 1.491 | 1.506 | 1.467 | 1.497 | 118,363 | -0.01(-0.60%) |
Jan 06, 2020 | 1.533 | 1.533 | 1.479 | 1.506 | 204,015 | +0.03(+1.83%) |
Jan 03, 2020 | 1.533 | 1.533 | 1.467 | 1.479 | 98,966 | -0.02(-1.60%) |
Jan 02, 2020 | 1.503 | 1.527 | 1.461 | 1.503 | 167,311 | -0.02(-1.57%) |
Dec 31, 2019 | 1.371 | 1.551 | 1.353 | 1.527 | 642,699 | +0.14(+10.43%) |
Dec 30, 2019 | 1.359 | 1.407 | 1.353 | 1.383 | 433,579 | -0.02(-1.64%) |
Dec 27, 2019 | 1.352 | 1.430 | 1.352 | 1.406 | 279,305 | +0.04(+2.63%) |
Dec 26, 2019 | 1.412 | 1.422 | 1.358 | 1.370 | 289,761 | -0.02(-1.30%) |
Dec 24, 2019 | 1.382 | 1.418 | 1.382 | 1.388 | 167,117 | -0.04(-2.53%) |
Dec 23, 2019 | 1.490 | 1.532 | 1.400 | 1.424 | 457,722 | -0.10(-6.69%) |
Dec 20, 2019 | 1.616 | 1.616 | 1.508 | 1.526 | 312,096 | -0.03(-1.93%) |
Dec 19, 2019 | 1.532 | 1.640 | 1.532 | 1.556 | 473,928 | -0.02(-1.14%) |
Dec 18, 2019 | 1.472 | 1.664 | 1.412 | 1.574 | 845,163 | +0.08(+5.22%) |
Dec 17, 2019 | 1.418 | 1.532 | 1.400 | 1.496 | 753,193 | +0.08(+5.51%) |
Dec 16, 2019 | 1.346 | 1.436 | 1.346 | 1.418 | 675,399 | +0.06(+4.42%) |
Dec 13, 2019 | 1.316 | 1.358 | 1.301 | 1.358 | 304,106 | +0.02(+1.35%) |
Dec 12, 2019 | 1.310 | 1.370 | 1.310 | 1.340 | 253,536 | +0.01(+0.45%) |
Dec 11, 2019 | 1.352 | 1.358 | 1.304 | 1.334 | 218,071 | +0.01(+0.91%) |
Dec 10, 2019 | 1.340 | 1.394 | 1.322 | 1.322 | 254,918 | -0.05(-3.51%) |
Dec 09, 2019 | 1.334 | 1.382 | 1.328 | 1.370 | 330,976 | +0.01(+0.89%) |
Dec 06, 2019 | 1.322 | 1.394 | 1.322 | 1.358 | 167,949 | +0.02(+1.35%) |
Dec 05, 2019 | 1.358 | 1.388 | 1.310 | 1.340 | 273,780 | -0.05(-3.46%) |
Dec 04, 2019 | 1.364 | 1.430 | 1.364 | 1.388 | 234,430 | -0.01(-0.43%) |
Dec 03, 2019 | 1.352 | 1.412 | 1.352 | 1.394 | 90,398 | +0.04(+3.11%) |
Dec 02, 2019 | 1.430 | 1.466 | 1.340 | 1.352 | 281,137 | -0.10(-6.64%) |
Nov 29, 2019 | 1.442 | 1.472 | 1.442 | 1.448 | 39,615 | +0.01(+0.42%) |
Nov 27, 2019 | 1.472 | 1.517 | 1.418 | 1.442 | 134,825 | -0.06(-4.00%) |
Nov 26, 2019 | 1.550 | 1.556 | 1.496 | 1.502 | 161,143 | -0.05(-3.10%) |
Nov 25, 2019 | 1.472 | 1.562 | 1.442 | 1.550 | 533,118 | +0.10(+7.05%) |
Nov 22, 2019 | 1.412 | 1.454 | 1.364 | 1.448 | 463,233 | +0.05(+3.88%) |
Nov 21, 2019 | 1.352 | 1.424 | 1.340 | 1.394 | 357,607 | +0.03(+2.20%) |
Nov 20, 2019 | 1.352 | 1.364 | 1.349 | 1.364 | 88,835 | +0.00(+0.00%) |
Nov 19, 2019 | 1.352 | 1.364 | 1.328 | 1.364 | 260,081 | +0.00(+0.00%) |
Nov 18, 2019 | 1.328 | 1.430 | 1.328 | 1.364 | 306,007 | -0.01(-0.87%) |
Nov 15, 2019 | 1.340 | 1.412 | 1.302 | 1.376 | 272,147 | +0.01(+0.88%) |
Nov 14, 2019 | 1.472 | 1.496 | 1.322 | 1.364 | 657,532 | -0.13(-8.47%) |
Nov 13, 2019 | 1.538 | 1.556 | 1.460 | 1.490 | 214,337 | -0.06(-3.88%) |
Nov 12, 2019 | 1.538 | 1.600 | 1.502 | 1.550 | 170,822 | +0.01(+0.78%) |
Nov 11, 2019 | 1.598 | 1.598 | 1.520 | 1.538 | 204,312 | -0.08(-5.19%) |
Nov 08, 2019 | 1.622 | 1.630 | 1.604 | 1.622 | 126,835 | -0.01(-0.37%) |
Nov 07, 2019 | 1.622 | 1.640 | 1.598 | 1.628 | 129,856 | -0.02(-1.28%) |
Nov 06, 2019 | 1.622 | 1.655 | 1.622 | 1.649 | 164,691 | +0.02(+1.29%) |
Nov 05, 2019 | 1.616 | 1.658 | 1.616 | 1.628 | 77,248 | -0.01(-0.73%) |
Nov 04, 2019 | 1.550 | 1.658 | 1.550 | 1.640 | 406,252 | +0.07(+4.20%) |