Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.260 | 1.270 | 1.160 | 1.220 | 16,000 | -0.03(-2.40%) |
Jan 30, 2020 | 1.360 | 1.410 | 1.200 | 1.250 | 7,077 | -0.11(-8.09%) |
Jan 29, 2020 | 1.250 | 1.420 | 1.230 | 1.360 | 34,101 | +0.16(+13.33%) |
Jan 28, 2020 | 1.250 | 1.295 | 1.000 | 1.200 | 35,150 | -0.18(-13.04%) |
Jan 27, 2020 | 1.520 | 1.520 | 1.350 | 1.380 | 41,900 | -0.17(-10.97%) |
Jan 24, 2020 | 1.570 | 1.600 | 1.550 | 1.550 | 3,300 | -0.13(-7.74%) |
Jan 23, 2020 | 1.573 | 1.750 | 1.560 | 1.680 | 21,048 | +0.05(+3.07%) |
Jan 22, 2020 | 1.685 | 1.690 | 1.630 | 1.630 | 10,648 | -0.07(-4.12%) |
Jan 21, 2020 | 1.750 | 1.920 | 1.620 | 1.700 | 40,081 | -0.16(-8.60%) |
Jan 17, 2020 | 1.950 | 1.950 | 1.855 | 1.860 | 10,200 | -0.08(-4.12%) |
Jan 16, 2020 | 1.890 | 1.950 | 1.750 | 1.940 | 11,203 | +0.06(+3.19%) |
Jan 15, 2020 | 1.925 | 1.980 | 1.870 | 1.880 | 5,873 | +0.01(+0.53%) |
Jan 14, 2020 | 1.900 | 2.000 | 1.810 | 1.870 | 17,006 | -0.03(-1.58%) |
Jan 13, 2020 | 1.780 | 1.990 | 1.760 | 1.900 | 36,768 | +0.12(+6.74%) |
Jan 10, 2020 | 1.800 | 1.800 | 1.780 | 1.780 | 7,800 | -0.02(-1.11%) |
Jan 09, 2020 | 1.775 | 1.800 | 1.720 | 1.800 | 13,512 | +0.05(+2.86%) |
Jan 08, 2020 | 1.890 | 1.890 | 1.700 | 1.750 | 26,859 | -0.11(-5.91%) |
Jan 07, 2020 | 1.870 | 1.890 | 1.810 | 1.860 | 3,518 | +0.01(+0.54%) |
Jan 06, 2020 | 1.850 | 1.850 | 1.830 | 1.850 | 9,577 | +0.00(+0.00%) |
Jan 03, 2020 | 1.920 | 1.920 | 1.810 | 1.850 | 9,100 | -0.05(-2.63%) |
Jan 02, 2020 | 1.970 | 2.140 | 1.870 | 1.900 | 15,708 | -0.07(-3.55%) |
Dec 31, 2019 | 1.870 | 1.980 | 1.830 | 1.970 | 45,200 | +0.06(+3.14%) |
Dec 30, 2019 | 1.985 | 2.140 | 1.850 | 1.910 | 46,950 | -0.10(-4.98%) |
Dec 27, 2019 | 2.030 | 2.030 | 1.950 | 2.010 | 18,800 | -0.01(-0.50%) |
Dec 26, 2019 | 2.120 | 2.240 | 2.000 | 2.020 | 28,507 | -0.10(-4.72%) |
Dec 24, 2019 | 2.080 | 2.120 | 2.000 | 2.120 | 17,800 | +0.04(+2.17%) |
Dec 23, 2019 | 1.980 | 2.130 | 1.910 | 2.075 | 30,733 | +0.09(+4.27%) |
Dec 20, 2019 | 2.100 | 2.200 | 1.980 | 1.990 | 36,900 | +0.00(+0.00%) |
Dec 19, 2019 | 2.005 | 2.240 | 1.960 | 1.990 | 21,360 | -0.22(-9.95%) |
Dec 18, 2019 | 2.600 | 2.600 | 2.020 | 2.210 | 60,921 | -0.35(-13.67%) |
Dec 17, 2019 | 2.750 | 2.750 | 2.510 | 2.560 | 47,025 | -0.19(-6.91%) |
Dec 16, 2019 | 2.080 | 2.800 | 2.080 | 2.750 | 110,402 | +0.67(+32.21%) |
Dec 13, 2019 | 1.810 | 2.100 | 1.810 | 2.080 | 130,300 | +0.38(+22.35%) |
Dec 12, 2019 | 1.750 | 1.800 | 1.685 | 1.700 | 23,943 | -0.05(-2.86%) |
Dec 11, 2019 | 1.850 | 1.850 | 1.750 | 1.750 | 34,189 | -0.10(-5.41%) |
Dec 10, 2019 | 1.960 | 1.960 | 1.850 | 1.850 | 1,551 | +0.00(+0.00%) |
Dec 09, 2019 | 1.840 | 1.990 | 1.840 | 1.850 | 9,715 | -0.05(-2.63%) |
Dec 06, 2019 | 1.800 | 1.990 | 1.800 | 1.900 | 15,300 | -0.09(-4.52%) |
Dec 05, 2019 | 2.100 | 2.100 | 1.990 | 1.990 | 18,114 | -0.13(-5.91%) |
Dec 04, 2019 | 2.150 | 2.150 | 2.100 | 2.115 | 3,219 | -0.03(-1.63%) |
Dec 03, 2019 | 2.190 | 2.240 | 2.150 | 2.150 | 6,404 | -0.05(-2.27%) |
Dec 02, 2019 | 2.300 | 2.300 | 2.200 | 2.200 | 1,730 | -0.15(-6.38%) |
Nov 29, 2019 | 2.250 | 2.350 | 2.210 | 2.350 | 2,500 | +0.04(+1.73%) |
Nov 27, 2019 | 2.250 | 2.450 | 2.250 | 2.310 | 21,000 | -0.14(-5.71%) |
Nov 26, 2019 | 2.500 | 2.550 | 2.450 | 2.450 | 11,525 | -0.08(-3.16%) |
Nov 25, 2019 | 2.260 | 2.530 | 2.260 | 2.530 | 24,371 | +0.23(+10.00%) |
Nov 22, 2019 | 2.260 | 2.500 | 2.260 | 2.300 | 9,200 | -0.10(-4.17%) |
Nov 21, 2019 | 2.300 | 2.400 | 2.260 | 2.400 | 2,938 | -0.10(-4.00%) |
Nov 20, 2019 | 2.260 | 2.500 | 2.260 | 2.500 | 1,389 | +0.01(+0.40%) |
Nov 19, 2019 | 2.710 | 2.800 | 2.250 | 2.490 | 23,605 | -0.31(-11.07%) |
Nov 18, 2019 | 2.850 | 2.870 | 2.610 | 2.800 | 28,062 | +0.08(+2.94%) |
Nov 15, 2019 | 2.890 | 2.940 | 2.700 | 2.720 | 34,100 | -0.12(-4.23%) |
Nov 14, 2019 | 2.690 | 2.900 | 2.690 | 2.840 | 8,024 | +0.15(+5.58%) |
Nov 13, 2019 | 2.550 | 2.750 | 2.500 | 2.690 | 34,572 | -0.16(-5.61%) |
Nov 12, 2019 | 2.850 | 2.950 | 2.850 | 2.850 | 6,409 | +0.00(+0.00%) |
Nov 11, 2019 | 2.900 | 2.910 | 2.800 | 2.850 | 7,901 | -0.02(-0.56%) |
Nov 08, 2019 | 2.950 | 2.950 | 2.750 | 2.866 | 35,600 | -0.13(-4.47%) |
Nov 07, 2019 | 3.000 | 3.000 | 2.950 | 3.000 | 17,104 | +0.05(+1.69%) |
Nov 06, 2019 | 3.100 | 3.100 | 2.500 | 2.950 | 38,631 | -0.14(-4.53%) |
Nov 05, 2019 | 3.050 | 3.090 | 3.010 | 3.090 | 29,219 | +0.09(+3.00%) |
Nov 04, 2019 | 3.050 | 3.250 | 3.000 | 3.000 | 26,326 | -0.10(-3.23%) |