Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.440 | 1.440 | 1.410 | 1.430 | 3,000 | +0.04(+2.88%) |
Jan 30, 2020 | 1.374 | 1.430 | 1.355 | 1.390 | 16,424 | +0.00(+0.00%) |
Jan 29, 2020 | 1.420 | 1.420 | 1.367 | 1.390 | 3,989 | +0.00(+0.00%) |
Jan 28, 2020 | 1.337 | 1.434 | 1.337 | 1.390 | 11,863 | +0.08(+6.11%) |
Jan 27, 2020 | 1.350 | 1.370 | 1.310 | 1.310 | 22,091 | -0.04(-3.32%) |
Jan 24, 2020 | 1.350 | 1.360 | 1.327 | 1.355 | 22,100 | +0.00(+0.37%) |
Jan 23, 2020 | 1.400 | 1.400 | 1.350 | 1.350 | 26,748 | -0.02(-1.46%) |
Jan 22, 2020 | 1.400 | 1.460 | 1.370 | 1.370 | 24,754 | -0.08(-5.52%) |
Jan 21, 2020 | 1.330 | 1.460 | 1.330 | 1.450 | 7,337 | +0.08(+5.84%) |
Jan 17, 2020 | 1.413 | 1.445 | 1.340 | 1.370 | 15,400 | -0.03(-2.14%) |
Jan 16, 2020 | 1.412 | 1.423 | 1.350 | 1.400 | 17,268 | -0.01(-0.90%) |
Jan 15, 2020 | 1.340 | 1.465 | 1.340 | 1.413 | 10,908 | +0.04(+3.12%) |
Jan 14, 2020 | 1.430 | 1.480 | 1.310 | 1.370 | 37,048 | -0.05(-3.52%) |
Jan 13, 2020 | 1.360 | 1.440 | 1.360 | 1.420 | 21,582 | +0.02(+1.43%) |
Jan 10, 2020 | 1.430 | 1.430 | 1.395 | 1.400 | 13,400 | -0.01(-0.54%) |
Jan 09, 2020 | 1.426 | 1.430 | 1.400 | 1.408 | 11,803 | +0.01(+0.54%) |
Jan 08, 2020 | 1.400 | 1.450 | 1.400 | 1.400 | 19,933 | -0.05(-3.45%) |
Jan 07, 2020 | 1.351 | 1.460 | 1.351 | 1.450 | 44,492 | +0.00(+0.00%) |
Jan 06, 2020 | 1.540 | 1.550 | 1.380 | 1.450 | 73,281 | -0.09(-5.84%) |
Jan 03, 2020 | 1.310 | 1.600 | 1.310 | 1.540 | 147,700 | +0.23(+17.56%) |
Jan 02, 2020 | 1.120 | 1.340 | 1.120 | 1.310 | 35,325 | +0.17(+14.91%) |
Dec 31, 2019 | 1.150 | 1.182 | 1.100 | 1.140 | 86,700 | +0.01(+0.88%) |
Dec 30, 2019 | 1.150 | 1.165 | 1.100 | 1.130 | 172,223 | -0.02(-1.74%) |
Dec 27, 2019 | 1.180 | 1.206 | 1.150 | 1.150 | 45,400 | -0.03(-2.54%) |
Dec 26, 2019 | 1.060 | 1.220 | 1.060 | 1.180 | 84,680 | +0.08(+7.27%) |
Dec 24, 2019 | 1.100 | 1.150 | 1.100 | 1.100 | 64,200 | +0.00(+0.00%) |
Dec 23, 2019 | 1.090 | 1.270 | 1.090 | 1.100 | 68,025 | +0.05(+5.19%) |
Dec 20, 2019 | 1.230 | 1.250 | 1.040 | 1.046 | 83,500 | -0.17(-14.29%) |
Dec 19, 2019 | 1.260 | 1.320 | 1.220 | 1.220 | 56,236 | -0.06(-5.06%) |
Dec 18, 2019 | 1.400 | 1.400 | 1.285 | 1.285 | 38,333 | -0.15(-10.30%) |
Dec 17, 2019 | 1.370 | 1.470 | 1.370 | 1.433 | 22,976 | +0.02(+1.43%) |
Dec 16, 2019 | 1.570 | 1.600 | 1.400 | 1.412 | 66,605 | -0.18(-11.17%) |
Dec 13, 2019 | 1.600 | 1.600 | 1.560 | 1.590 | 28,700 | -0.03(-2.12%) |
Dec 12, 2019 | 1.590 | 1.671 | 1.570 | 1.624 | 48,864 | -0.03(-1.55%) |
Dec 11, 2019 | 1.590 | 1.650 | 1.540 | 1.650 | 25,094 | +0.07(+4.43%) |
Dec 10, 2019 | 1.520 | 1.640 | 1.520 | 1.580 | 30,729 | +0.03(+1.94%) |
Dec 09, 2019 | 1.610 | 1.650 | 1.500 | 1.550 | 37,376 | -0.04(-2.52%) |
Dec 06, 2019 | 1.540 | 1.650 | 1.540 | 1.590 | 28,000 | +0.03(+1.92%) |
Dec 05, 2019 | 1.510 | 1.620 | 1.510 | 1.560 | 14,171 | +0.03(+1.96%) |
Dec 04, 2019 | 1.550 | 1.627 | 1.530 | 1.530 | 22,653 | +0.00(+0.00%) |
Dec 03, 2019 | 1.570 | 1.580 | 1.490 | 1.530 | 24,177 | -0.04(-2.55%) |
Dec 02, 2019 | 1.580 | 1.650 | 1.500 | 1.570 | 41,027 | -0.04(-2.48%) |
Nov 29, 2019 | 1.660 | 1.660 | 1.542 | 1.610 | 32,600 | -0.06(-3.59%) |
Nov 27, 2019 | 1.630 | 1.670 | 1.547 | 1.670 | 15,500 | +0.20(+13.61%) |
Nov 26, 2019 | 1.610 | 1.660 | 1.470 | 1.470 | 58,542 | -0.14(-8.70%) |
Nov 25, 2019 | 1.560 | 1.670 | 1.560 | 1.610 | 88,907 | +0.10(+6.62%) |
Nov 22, 2019 | 1.640 | 1.640 | 1.435 | 1.510 | 37,100 | -0.06(-4.02%) |
Nov 21, 2019 | 1.590 | 1.700 | 1.550 | 1.573 | 42,009 | -0.02(-1.05%) |
Nov 20, 2019 | 1.500 | 1.740 | 1.500 | 1.590 | 66,015 | +0.08(+5.30%) |
Nov 19, 2019 | 1.440 | 1.570 | 1.434 | 1.510 | 33,529 | +0.09(+6.34%) |
Nov 18, 2019 | 1.360 | 1.475 | 1.360 | 1.420 | 61,359 | +0.01(+0.63%) |
Nov 15, 2019 | 1.420 | 1.450 | 1.210 | 1.411 | 37,200 | -0.02(-1.32%) |
Nov 14, 2019 | 1.450 | 1.500 | 1.420 | 1.430 | 25,267 | +0.02(+1.42%) |
Nov 13, 2019 | 1.390 | 1.500 | 1.384 | 1.410 | 30,846 | +0.00(+0.36%) |
Nov 12, 2019 | 1.390 | 1.570 | 1.368 | 1.405 | 33,081 | +0.03(+1.81%) |
Nov 11, 2019 | 1.330 | 1.470 | 1.307 | 1.380 | 42,288 | -0.04(-2.82%) |
Nov 08, 2019 | 1.460 | 1.540 | 1.355 | 1.420 | 121,400 | -0.13(-8.39%) |
Nov 07, 2019 | 1.960 | 1.960 | 1.350 | 1.550 | 199,378 | -0.36(-18.85%) |
Nov 06, 2019 | 1.930 | 1.970 | 1.900 | 1.910 | 57,048 | -0.03(-1.55%) |
Nov 05, 2019 | 1.860 | 2.000 | 1.860 | 1.940 | 70,843 | +0.09(+4.86%) |
Nov 04, 2019 | 1.900 | 1.980 | 1.790 | 1.850 | 92,947 | -0.03(-1.60%) |