Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.468 | 1.500 | 1.460 | 1.499 | 1,300 | +0.04(+2.69%) |
Jan 30, 2020 | 1.460 | 1.481 | 1.460 | 1.460 | 4,361 | -0.00(-0.14%) |
Jan 29, 2020 | 1.460 | 1.470 | 1.400 | 1.462 | 4,695 | -0.01(-0.88%) |
Jan 28, 2020 | 1.469 | 1.500 | 1.460 | 1.475 | 2,824 | +0.02(+1.03%) |
Jan 27, 2020 | 1.460 | 1.500 | 1.460 | 1.460 | 7,260 | -0.07(-4.58%) |
Jan 24, 2020 | 1.540 | 1.540 | 1.500 | 1.530 | 14,600 | -0.01(-0.65%) |
Jan 23, 2020 | 1.480 | 1.540 | 1.440 | 1.540 | 588 | +0.06(+4.05%) |
Jan 22, 2020 | 1.530 | 1.550 | 1.480 | 1.480 | 10,370 | -0.07(-4.52%) |
Jan 21, 2020 | 1.460 | 1.550 | 1.460 | 1.550 | 3,437 | +0.09(+6.16%) |
Jan 17, 2020 | 1.540 | 1.550 | 1.440 | 1.460 | 11,000 | -0.08(-5.19%) |
Jan 16, 2020 | 1.540 | 1.550 | 1.431 | 1.540 | 3,004 | +0.02(+1.32%) |
Jan 15, 2020 | 1.500 | 1.550 | 1.493 | 1.520 | 18,689 | +0.02(+1.33%) |
Jan 14, 2020 | 1.460 | 1.500 | 1.460 | 1.500 | 14,099 | +0.03(+2.04%) |
Jan 13, 2020 | 1.480 | 1.500 | 1.406 | 1.470 | 1,476 | +0.01(+0.68%) |
Jan 10, 2020 | 1.429 | 1.590 | 1.373 | 1.460 | 7,800 | -0.04(-2.34%) |
Jan 09, 2020 | 1.580 | 1.640 | 1.470 | 1.495 | 18,183 | -0.07(-4.78%) |
Jan 08, 2020 | 1.490 | 1.580 | 1.370 | 1.570 | 19,469 | +0.09(+6.08%) |
Jan 07, 2020 | 1.476 | 1.480 | 1.332 | 1.480 | 2,210 | +0.01(+0.68%) |
Jan 06, 2020 | 1.430 | 1.490 | 1.391 | 1.470 | 27,515 | +0.07(+5.00%) |
Jan 03, 2020 | 1.390 | 1.470 | 1.387 | 1.400 | 42,900 | +0.07(+5.26%) |
Jan 02, 2020 | 1.370 | 1.430 | 1.330 | 1.330 | 2,632 | -0.06(-4.32%) |
Dec 31, 2019 | 1.317 | 1.450 | 1.310 | 1.390 | 35,800 | +0.02(+1.83%) |
Dec 30, 2019 | 1.370 | 1.440 | 1.280 | 1.365 | 18,015 | +0.04(+3.41%) |
Dec 27, 2019 | 1.400 | 1.400 | 1.320 | 1.320 | 16,900 | -0.06(-4.35%) |
Dec 26, 2019 | 1.380 | 1.397 | 1.354 | 1.380 | 21,631 | -0.01(-0.72%) |
Dec 24, 2019 | 1.360 | 1.390 | 1.350 | 1.390 | 17,100 | +0.00(+0.00%) |
Dec 23, 2019 | 1.340 | 1.390 | 1.290 | 1.390 | 32,967 | +0.09(+6.92%) |
Dec 20, 2019 | 1.350 | 1.410 | 1.300 | 1.300 | 46,500 | -0.03(-2.24%) |
Dec 19, 2019 | 1.300 | 1.335 | 1.250 | 1.330 | 14,008 | +0.03(+2.29%) |
Dec 18, 2019 | 1.340 | 1.370 | 1.271 | 1.300 | 103,869 | -0.05(-3.94%) |
Dec 17, 2019 | 1.330 | 1.360 | 1.314 | 1.353 | 5,278 | +0.04(+2.79%) |
Dec 16, 2019 | 1.300 | 1.317 | 1.290 | 1.317 | 18,875 | -0.02(-1.75%) |
Dec 13, 2019 | 1.280 | 1.340 | 1.280 | 1.340 | 44,000 | +0.05(+3.88%) |
Dec 12, 2019 | 1.280 | 1.330 | 1.280 | 1.290 | 18,974 | -0.01(-0.77%) |
Dec 11, 2019 | 1.270 | 1.323 | 1.270 | 1.300 | 14,243 | +0.01(+0.78%) |
Dec 10, 2019 | 1.370 | 1.380 | 1.271 | 1.290 | 41,796 | -0.09(-6.52%) |
Dec 09, 2019 | 1.430 | 1.430 | 1.380 | 1.380 | 3,717 | -0.06(-4.17%) |
Dec 06, 2019 | 1.358 | 1.440 | 1.340 | 1.440 | 5,800 | +0.04(+2.86%) |
Dec 05, 2019 | 1.400 | 1.404 | 1.380 | 1.400 | 20,750 | +0.00(+0.00%) |
Dec 04, 2019 | 1.290 | 1.480 | 1.270 | 1.400 | 133,146 | +0.10(+8.00%) |
Dec 03, 2019 | 1.290 | 1.300 | 1.270 | 1.296 | 40,050 | +0.01(+1.10%) |
Dec 02, 2019 | 1.290 | 1.290 | 1.260 | 1.282 | 17,738 | +0.00(+0.02%) |
Nov 29, 2019 | 1.200 | 1.282 | 1.200 | 1.282 | 2,600 | +0.03(+2.74%) |
Nov 27, 2019 | 1.270 | 1.299 | 1.240 | 1.248 | 19,800 | -0.00(-0.10%) |
Nov 26, 2019 | 1.250 | 1.296 | 1.240 | 1.249 | 10,651 | +0.04(+3.23%) |
Nov 25, 2019 | 1.240 | 1.300 | 1.200 | 1.210 | 15,836 | -0.06(-4.72%) |
Nov 22, 2019 | 1.290 | 1.293 | 1.258 | 1.270 | 15,400 | +0.02(+2.01%) |
Nov 21, 2019 | 1.286 | 1.300 | 1.240 | 1.245 | 13,575 | -0.01(-1.19%) |
Nov 20, 2019 | 1.300 | 1.310 | 1.260 | 1.260 | 14,649 | -0.04(-3.45%) |
Nov 19, 2019 | 1.240 | 1.330 | 1.240 | 1.305 | 40,477 | +0.05(+3.79%) |
Nov 18, 2019 | 1.300 | 1.351 | 1.226 | 1.257 | 45,373 | -0.02(-1.77%) |
Nov 15, 2019 | 1.240 | 1.420 | 1.240 | 1.280 | 89,200 | +0.03(+2.39%) |
Nov 14, 2019 | 1.230 | 1.334 | 1.230 | 1.250 | 16,860 | -0.01(-0.94%) |
Nov 13, 2019 | 1.250 | 1.300 | 1.200 | 1.262 | 36,198 | -0.04(-2.92%) |
Nov 12, 2019 | 1.290 | 1.383 | 1.250 | 1.300 | 82,297 | +0.02(+1.56%) |
Nov 11, 2019 | 1.200 | 1.290 | 1.180 | 1.280 | 18,949 | +0.11(+9.40%) |
Nov 08, 2019 | 1.130 | 1.200 | 1.080 | 1.170 | 63,300 | +0.12(+11.43%) |
Nov 07, 2019 | 1.030 | 1.070 | 1.010 | 1.050 | 9,804 | +0.02(+1.94%) |
Nov 06, 2019 | 1.040 | 1.060 | 1.030 | 1.030 | 11,892 | +0.00(+0.00%) |
Nov 05, 2019 | 1.030 | 1.080 | 1.020 | 1.030 | 21,499 | -0.02(-1.90%) |
Nov 04, 2019 | 1.040 | 1.050 | 1.010 | 1.050 | 29,009 | +0.01(+0.95%) |