Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.260 | 1.260 | 1.230 | 1.240 | 14,800 | +0.01(+0.81%) |
Jan 30, 2020 | 1.220 | 1.261 | 1.220 | 1.230 | 17,463 | +0.00(+0.00%) |
Jan 29, 2020 | 1.210 | 1.230 | 1.210 | 1.230 | 11,186 | +0.01(+0.82%) |
Jan 28, 2020 | 1.220 | 1.280 | 1.215 | 1.220 | 17,727 | -0.01(-0.81%) |
Jan 27, 2020 | 1.230 | 1.280 | 1.220 | 1.230 | 15,981 | -0.05(-3.91%) |
Jan 24, 2020 | 1.300 | 1.300 | 1.280 | 1.280 | 16,200 | +0.00(+0.28%) |
Jan 23, 2020 | 1.310 | 1.310 | 1.270 | 1.276 | 6,651 | -0.00(-0.28%) |
Jan 22, 2020 | 1.240 | 1.310 | 1.240 | 1.280 | 45,813 | +0.01(+0.79%) |
Jan 21, 2020 | 1.300 | 1.300 | 1.240 | 1.270 | 15,799 | -0.01(-0.78%) |
Jan 17, 2020 | 1.250 | 1.290 | 1.220 | 1.280 | 35,700 | +0.03(+2.40%) |
Jan 16, 2020 | 1.270 | 1.290 | 1.250 | 1.250 | 23,887 | -0.03(-2.40%) |
Jan 15, 2020 | 1.360 | 1.360 | 1.281 | 1.281 | 23,043 | -0.04(-2.97%) |
Jan 14, 2020 | 1.380 | 1.380 | 1.320 | 1.320 | 17,220 | -0.03(-2.22%) |
Jan 13, 2020 | 1.360 | 1.360 | 1.300 | 1.350 | 28,951 | -0.01(-0.90%) |
Jan 10, 2020 | 1.390 | 1.400 | 1.350 | 1.362 | 27,000 | -0.03(-1.99%) |
Jan 09, 2020 | 1.400 | 1.400 | 1.331 | 1.390 | 6,364 | +0.01(+0.83%) |
Jan 08, 2020 | 1.350 | 1.390 | 1.330 | 1.379 | 20,732 | +0.01(+0.62%) |
Jan 07, 2020 | 1.400 | 1.400 | 1.309 | 1.370 | 19,775 | +0.00(+0.01%) |
Jan 06, 2020 | 1.270 | 1.370 | 1.210 | 1.370 | 77,017 | +0.14(+11.02%) |
Jan 03, 2020 | 1.190 | 1.262 | 1.190 | 1.234 | 10,700 | -0.05(-3.60%) |
Jan 02, 2020 | 1.250 | 1.320 | 1.150 | 1.280 | 35,755 | +0.00(+0.00%) |
Dec 31, 2019 | 1.150 | 1.310 | 1.150 | 1.280 | 80,000 | +0.13(+11.30%) |
Dec 30, 2019 | 1.130 | 1.200 | 1.130 | 1.150 | 109,406 | -0.02(-1.71%) |
Dec 27, 2019 | 1.110 | 1.230 | 1.110 | 1.170 | 155,700 | +0.06(+5.41%) |
Dec 26, 2019 | 1.200 | 1.270 | 1.110 | 1.110 | 74,155 | -0.12(-9.76%) |
Dec 24, 2019 | 1.260 | 1.280 | 1.230 | 1.230 | 31,100 | -0.04(-3.16%) |
Dec 23, 2019 | 1.260 | 1.280 | 1.260 | 1.270 | 36,246 | -0.04(-3.00%) |
Dec 20, 2019 | 1.285 | 1.360 | 1.230 | 1.309 | 18,500 | +0.04(+3.03%) |
Dec 19, 2019 | 1.260 | 1.300 | 1.260 | 1.271 | 77,467 | +0.01(+0.87%) |
Dec 18, 2019 | 1.300 | 1.310 | 1.250 | 1.260 | 90,486 | -0.04(-3.45%) |
Dec 17, 2019 | 1.360 | 1.360 | 1.300 | 1.305 | 41,954 | -0.06(-4.04%) |
Dec 16, 2019 | 1.390 | 1.390 | 1.307 | 1.360 | 13,520 | -0.04(-2.86%) |
Dec 13, 2019 | 1.330 | 1.400 | 1.330 | 1.400 | 9,300 | +0.10(+7.69%) |
Dec 12, 2019 | 1.280 | 1.315 | 1.280 | 1.300 | 42,432 | +0.01(+0.78%) |
Dec 11, 2019 | 1.340 | 1.340 | 1.250 | 1.290 | 38,796 | -0.03(-2.64%) |
Dec 10, 2019 | 1.350 | 1.350 | 1.320 | 1.325 | 26,652 | -0.03(-1.85%) |
Dec 09, 2019 | 1.320 | 1.350 | 1.320 | 1.350 | 5,750 | -0.00(-0.21%) |
Dec 06, 2019 | 1.338 | 1.380 | 1.338 | 1.353 | 8,500 | +0.02(+1.34%) |
Dec 05, 2019 | 1.330 | 1.350 | 1.330 | 1.335 | 10,209 | -0.04(-2.55%) |
Dec 04, 2019 | 1.390 | 1.470 | 1.360 | 1.370 | 14,238 | +0.00(+0.00%) |
Dec 03, 2019 | 1.400 | 1.400 | 1.350 | 1.370 | 17,777 | -0.00(-0.36%) |
Dec 02, 2019 | 1.360 | 1.430 | 1.360 | 1.375 | 35,185 | -0.04(-2.73%) |
Nov 29, 2019 | 1.520 | 1.520 | 1.400 | 1.414 | 17,100 | +0.03(+1.91%) |
Nov 27, 2019 | 1.440 | 1.440 | 1.360 | 1.387 | 49,500 | -0.06(-4.34%) |
Nov 26, 2019 | 1.453 | 1.468 | 1.400 | 1.450 | 17,117 | +0.00(+0.00%) |
Nov 25, 2019 | 1.500 | 1.500 | 1.438 | 1.450 | 33,461 | -0.06(-3.85%) |
Nov 22, 2019 | 1.490 | 1.519 | 1.490 | 1.508 | 600 | +0.04(+2.59%) |
Nov 21, 2019 | 1.420 | 1.470 | 1.370 | 1.470 | 68,941 | +0.04(+2.80%) |
Nov 20, 2019 | 1.520 | 1.520 | 1.430 | 1.430 | 45,113 | -0.06(-4.03%) |
Nov 19, 2019 | 1.500 | 1.500 | 1.460 | 1.490 | 35,167 | -0.05(-3.25%) |
Nov 18, 2019 | 1.630 | 1.630 | 1.476 | 1.540 | 50,486 | -0.12(-7.23%) |
Nov 15, 2019 | 1.625 | 1.680 | 1.600 | 1.660 | 2,800 | +0.02(+1.53%) |
Nov 14, 2019 | 1.640 | 1.640 | 1.600 | 1.635 | 9,877 | -0.02(-1.51%) |
Nov 13, 2019 | 1.660 | 1.660 | 1.570 | 1.660 | 40,775 | +0.03(+1.84%) |
Nov 12, 2019 | 1.660 | 1.670 | 1.630 | 1.630 | 4,018 | +0.00(+0.00%) |
Nov 11, 2019 | 1.660 | 1.660 | 1.630 | 1.630 | 6,892 | -0.07(-4.12%) |
Nov 08, 2019 | 1.630 | 1.700 | 1.630 | 1.700 | 10,600 | +0.07(+4.29%) |
Nov 07, 2019 | 1.620 | 1.700 | 1.620 | 1.630 | 5,098 | -0.06(-3.55%) |
Nov 06, 2019 | 1.710 | 1.710 | 1.690 | 1.690 | 433 | -0.03(-1.74%) |
Nov 05, 2019 | 1.720 | 1.720 | 1.720 | 1.720 | 316 | +0.08(+4.88%) |
Nov 04, 2019 | 1.650 | 1.730 | 1.640 | 1.640 | 2,145 | -0.09(-5.20%) |