Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.730 | 1.770 | 1.670 | 1.740 | 1,388,500 | +0.01(+0.58%) |
Jan 30, 2020 | 1.750 | 1.800 | 1.710 | 1.730 | 884,203 | -0.04(-2.26%) |
Jan 29, 2020 | 1.820 | 1.820 | 1.740 | 1.770 | 966,525 | -0.05(-2.75%) |
Jan 28, 2020 | 1.770 | 1.850 | 1.750 | 1.820 | 806,443 | +0.05(+2.82%) |
Jan 27, 2020 | 1.740 | 1.830 | 1.700 | 1.770 | 1,441,708 | +0.00(+0.00%) |
Jan 24, 2020 | 1.820 | 1.870 | 1.750 | 1.770 | 1,210,700 | -0.04(-2.21%) |
Jan 23, 2020 | 1.840 | 1.880 | 1.800 | 1.810 | 1,211,196 | -0.04(-2.16%) |
Jan 22, 2020 | 1.910 | 1.910 | 1.830 | 1.850 | 1,731,783 | -0.04(-2.12%) |
Jan 21, 2020 | 2.000 | 2.000 | 1.870 | 1.890 | 2,183,423 | -0.08(-4.06%) |
Jan 17, 2020 | 1.960 | 1.990 | 1.900 | 1.970 | 2,019,600 | +0.03(+1.55%) |
Jan 16, 2020 | 2.040 | 2.050 | 1.920 | 1.940 | 3,083,599 | -0.04(-2.02%) |
Jan 15, 2020 | 1.900 | 2.050 | 1.800 | 1.980 | 6,307,724 | +0.12(+6.45%) |
Jan 14, 2020 | 1.870 | 1.880 | 1.730 | 1.860 | 4,349,356 | -0.03(-1.59%) |
Jan 13, 2020 | 1.740 | 2.350 | 1.680 | 1.890 | 12,823,420 | +0.19(+11.18%) |
Jan 10, 2020 | 1.710 | 1.730 | 1.670 | 1.700 | 1,203,100 | +0.00(+0.00%) |
Jan 09, 2020 | 1.690 | 1.730 | 1.660 | 1.700 | 1,389,446 | +0.04(+2.41%) |
Jan 08, 2020 | 1.720 | 1.720 | 1.660 | 1.660 | 1,460,548 | -0.04(-2.35%) |
Jan 07, 2020 | 1.760 | 1.780 | 1.690 | 1.700 | 1,519,503 | -0.04(-2.30%) |
Jan 06, 2020 | 1.770 | 1.790 | 1.720 | 1.740 | 1,618,104 | -0.04(-2.25%) |
Jan 03, 2020 | 1.790 | 1.810 | 1.770 | 1.780 | 1,109,000 | -0.01(-0.56%) |
Jan 02, 2020 | 1.830 | 1.840 | 1.790 | 1.790 | 1,570,980 | -0.03(-1.65%) |
Dec 31, 2019 | 1.790 | 1.939 | 1.760 | 1.820 | 3,374,000 | +0.00(+0.00%) |
Dec 30, 2019 | 1.830 | 1.850 | 1.780 | 1.820 | 2,422,933 | -0.02(-1.09%) |
Dec 27, 2019 | 1.870 | 1.870 | 1.830 | 1.840 | 1,599,900 | -0.01(-0.54%) |
Dec 26, 2019 | 1.890 | 1.920 | 1.830 | 1.850 | 1,810,675 | -0.04(-2.12%) |
Dec 24, 2019 | 1.900 | 1.925 | 1.830 | 1.890 | 835,000 | -0.03(-1.56%) |
Dec 23, 2019 | 1.950 | 1.960 | 1.880 | 1.920 | 1,924,583 | -0.03(-1.54%) |
Dec 20, 2019 | 2.070 | 2.080 | 1.920 | 1.950 | 2,856,200 | -0.10(-4.88%) |
Dec 19, 2019 | 1.990 | 2.160 | 1.930 | 2.050 | 6,369,630 | +0.18(+9.63%) |
Dec 18, 2019 | 1.820 | 1.920 | 1.820 | 1.870 | 1,651,167 | +0.04(+2.19%) |
Dec 17, 2019 | 1.860 | 1.880 | 1.820 | 1.830 | 869,410 | -0.03(-1.61%) |
Dec 16, 2019 | 1.870 | 1.960 | 1.850 | 1.860 | 1,214,798 | -0.04(-2.11%) |
Dec 13, 2019 | 1.980 | 1.980 | 1.900 | 1.900 | 1,025,400 | -0.02(-1.04%) |
Dec 12, 2019 | 1.870 | 1.940 | 1.840 | 1.920 | 1,032,550 | +0.06(+3.23%) |
Dec 11, 2019 | 1.830 | 1.910 | 1.800 | 1.860 | 1,338,188 | +0.03(+1.64%) |
Dec 10, 2019 | 1.960 | 1.970 | 1.810 | 1.830 | 2,092,276 | -0.13(-6.63%) |
Dec 09, 2019 | 1.980 | 2.030 | 1.960 | 1.960 | 1,193,778 | -0.04(-2.00%) |
Dec 06, 2019 | 2.000 | 2.010 | 1.970 | 2.000 | 859,700 | +0.04(+2.04%) |
Dec 05, 2019 | 1.980 | 2.020 | 1.960 | 1.960 | 1,068,379 | +0.00(+0.00%) |
Dec 04, 2019 | 2.020 | 2.050 | 1.960 | 1.960 | 1,432,602 | -0.09(-4.39%) |
Dec 03, 2019 | 1.970 | 2.060 | 1.960 | 2.050 | 1,736,509 | +0.04(+1.99%) |
Dec 02, 2019 | 2.130 | 2.140 | 2.000 | 2.010 | 1,716,640 | -0.15(-6.94%) |
Nov 29, 2019 | 2.160 | 2.170 | 2.105 | 2.160 | 475,600 | +0.00(+0.00%) |
Nov 27, 2019 | 2.140 | 2.200 | 2.090 | 2.160 | 1,155,900 | +0.05(+2.37%) |
Nov 26, 2019 | 2.170 | 2.220 | 2.100 | 2.110 | 1,752,101 | -0.10(-4.52%) |
Nov 25, 2019 | 2.250 | 2.280 | 2.210 | 2.210 | 879,163 | -0.04(-1.78%) |
Nov 22, 2019 | 2.350 | 2.370 | 2.220 | 2.250 | 1,682,200 | -0.12(-5.06%) |
Nov 21, 2019 | 2.320 | 2.420 | 2.300 | 2.370 | 2,942,764 | +0.08(+3.49%) |
Nov 20, 2019 | 2.450 | 2.450 | 2.280 | 2.290 | 2,084,786 | -0.09(-3.78%) |
Nov 19, 2019 | 2.260 | 2.390 | 2.230 | 2.380 | 1,329,739 | +0.12(+5.31%) |
Nov 18, 2019 | 2.210 | 2.300 | 2.130 | 2.260 | 1,607,545 | +0.00(+0.00%) |
Nov 15, 2019 | 2.200 | 2.310 | 2.180 | 2.260 | 1,529,100 | +0.05(+2.26%) |
Nov 14, 2019 | 2.270 | 2.470 | 2.100 | 2.210 | 3,443,758 | -0.28(-11.24%) |
Nov 13, 2019 | 2.440 | 2.530 | 2.370 | 2.490 | 2,256,166 | +0.03(+1.22%) |
Nov 12, 2019 | 2.500 | 2.550 | 2.400 | 2.460 | 1,990,377 | -0.08(-3.15%) |
Nov 11, 2019 | 2.620 | 2.650 | 2.460 | 2.540 | 2,170,668 | -0.08(-3.05%) |
Nov 08, 2019 | 2.610 | 2.660 | 2.600 | 2.620 | 1,184,100 | +0.00(+0.00%) |
Nov 07, 2019 | 2.680 | 2.700 | 2.610 | 2.620 | 1,208,655 | -0.03(-1.13%) |
Nov 06, 2019 | 2.650 | 2.740 | 2.640 | 2.650 | 1,044,364 | +0.02(+0.76%) |
Nov 05, 2019 | 2.650 | 2.720 | 2.630 | 2.630 | 1,096,816 | +0.00(+0.00%) |
Nov 04, 2019 | 2.680 | 2.720 | 2.630 | 2.630 | 1,132,426 | -0.05(-1.87%) |