Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.634 | 1.675 | 1.630 | 1.650 | 5,700 | +0.00(+0.00%) |
Jan 30, 2020 | 1.630 | 1.650 | 1.630 | 1.650 | 1,314 | +0.00(+0.30%) |
Jan 29, 2020 | 1.641 | 1.650 | 1.640 | 1.645 | 5,682 | +0.01(+0.74%) |
Jan 28, 2020 | 1.680 | 1.680 | 1.627 | 1.633 | 6,693 | -0.02(-1.04%) |
Jan 27, 2020 | 1.640 | 1.670 | 1.610 | 1.650 | 5,937 | -0.03(-1.79%) |
Jan 24, 2020 | 1.670 | 1.690 | 1.650 | 1.680 | 2,200 | -0.03(-1.75%) |
Jan 23, 2020 | 1.668 | 1.710 | 1.651 | 1.710 | 618 | +0.03(+2.09%) |
Jan 22, 2020 | 1.730 | 1.730 | 1.636 | 1.675 | 3,528 | -0.06(-3.74%) |
Jan 21, 2020 | 1.730 | 1.740 | 1.680 | 1.740 | 25,254 | +0.04(+2.09%) |
Jan 17, 2020 | 1.710 | 1.710 | 1.700 | 1.704 | 3,300 | -0.02(-1.19%) |
Jan 16, 2020 | 1.729 | 1.730 | 1.720 | 1.725 | 2,871 | -0.01(-0.31%) |
Jan 15, 2020 | 1.736 | 1.750 | 1.720 | 1.730 | 10,893 | -0.01(-0.49%) |
Jan 14, 2020 | 1.760 | 1.760 | 1.730 | 1.739 | 38,624 | -0.02(-1.19%) |
Jan 13, 2020 | 1.700 | 1.760 | 1.700 | 1.760 | 30,958 | +0.04(+2.56%) |
Jan 10, 2020 | 1.717 | 1.728 | 1.694 | 1.716 | 16,100 | -0.00(-0.23%) |
Jan 09, 2020 | 1.700 | 1.720 | 1.652 | 1.720 | 18,547 | +0.05(+2.99%) |
Jan 08, 2020 | 1.679 | 1.710 | 1.621 | 1.670 | 8,239 | +0.02(+1.21%) |
Jan 07, 2020 | 1.680 | 1.720 | 1.641 | 1.650 | 5,319 | +0.04(+2.48%) |
Jan 06, 2020 | 1.630 | 1.734 | 1.610 | 1.610 | 19,861 | -0.07(-4.17%) |
Jan 03, 2020 | 1.740 | 1.743 | 1.680 | 1.680 | 13,900 | -0.08(-4.55%) |
Jan 02, 2020 | 1.600 | 1.760 | 1.600 | 1.760 | 5,690 | +0.15(+9.32%) |
Dec 31, 2019 | 1.610 | 1.683 | 1.610 | 1.610 | 12,000 | -0.03(-1.83%) |
Dec 30, 2019 | 1.590 | 1.690 | 1.590 | 1.640 | 33,681 | +0.05(+3.14%) |
Dec 27, 2019 | 1.640 | 1.700 | 1.580 | 1.590 | 54,400 | -0.03(-1.85%) |
Dec 26, 2019 | 1.610 | 1.630 | 1.610 | 1.620 | 7,823 | -0.02(-1.03%) |
Dec 24, 2019 | 1.645 | 1.645 | 1.611 | 1.637 | 1,100 | -0.05(-3.15%) |
Dec 23, 2019 | 1.621 | 1.690 | 1.621 | 1.690 | 9,444 | -0.01(-0.59%) |
Dec 20, 2019 | 1.640 | 1.700 | 1.611 | 1.700 | 11,200 | +0.01(+0.59%) |
Dec 19, 2019 | 1.600 | 1.690 | 1.590 | 1.690 | 14,864 | +0.03(+1.81%) |
Dec 18, 2019 | 1.660 | 1.660 | 1.590 | 1.660 | 34,080 | -0.02(-1.19%) |
Dec 17, 2019 | 1.610 | 1.685 | 1.600 | 1.680 | 16,472 | +0.01(+0.60%) |
Dec 16, 2019 | 1.600 | 1.670 | 1.580 | 1.670 | 16,541 | +0.06(+3.73%) |
Dec 13, 2019 | 1.600 | 1.630 | 1.580 | 1.610 | 11,900 | -0.02(-1.23%) |
Dec 12, 2019 | 1.620 | 1.630 | 1.600 | 1.630 | 19,327 | +0.01(+0.93%) |
Dec 11, 2019 | 1.650 | 1.650 | 1.600 | 1.615 | 11,757 | -0.03(-2.12%) |
Dec 10, 2019 | 1.600 | 1.700 | 1.600 | 1.650 | 39,179 | +0.02(+1.23%) |
Dec 09, 2019 | 1.600 | 1.722 | 1.590 | 1.630 | 19,706 | +0.00(+0.00%) |
Dec 06, 2019 | 1.603 | 1.690 | 1.586 | 1.630 | 47,800 | +0.02(+1.24%) |
Dec 05, 2019 | 1.590 | 1.610 | 1.590 | 1.610 | 8,484 | +0.02(+1.26%) |
Dec 04, 2019 | 1.600 | 1.680 | 1.580 | 1.590 | 8,820 | +0.01(+0.63%) |
Dec 03, 2019 | 1.600 | 1.610 | 1.580 | 1.580 | 23,599 | -0.04(-2.46%) |
Dec 02, 2019 | 1.560 | 1.700 | 1.560 | 1.620 | 7,968 | -0.13(-7.22%) |
Nov 29, 2019 | 1.630 | 1.782 | 1.630 | 1.746 | 6,300 | +0.08(+4.55%) |
Nov 27, 2019 | 1.630 | 1.682 | 1.630 | 1.670 | 8,300 | -0.04(-2.34%) |
Nov 26, 2019 | 1.640 | 1.797 | 1.620 | 1.710 | 8,345 | -0.03(-1.72%) |
Nov 25, 2019 | 1.744 | 1.744 | 1.559 | 1.740 | 40,360 | +0.08(+4.82%) |
Nov 22, 2019 | 1.660 | 1.760 | 1.660 | 1.660 | 1,800 | -0.02(-1.19%) |
Nov 21, 2019 | 1.720 | 1.720 | 1.650 | 1.680 | 2,240 | +0.03(+1.82%) |
Nov 20, 2019 | 1.700 | 1.730 | 1.650 | 1.650 | 7,699 | -0.07(-4.04%) |
Nov 19, 2019 | 1.680 | 1.750 | 1.680 | 1.720 | 5,972 | -0.01(-0.70%) |
Nov 18, 2019 | 1.732 | 1.732 | 1.732 | 109 | +0.00(+0.00%) | |
Nov 15, 2019 | 1.709 | 1.732 | 1.709 | 1.732 | 8,000 | -0.02(-1.05%) |
Nov 14, 2019 | 1.744 | 1.769 | 1.700 | 1.750 | 4,676 | +0.01(+0.57%) |
Nov 13, 2019 | 1.778 | 1.780 | 1.688 | 1.740 | 2,353 | -0.09(-4.92%) |
Nov 12, 2019 | 1.850 | 1.850 | 1.690 | 1.830 | 710 | +0.08(+4.63%) |
Nov 11, 2019 | 1.740 | 1.830 | 1.740 | 1.749 | 2,481 | +0.01(+0.52%) |
Nov 08, 2019 | 1.740 | 1.771 | 1.700 | 1.740 | 8,300 | +0.00(+0.00%) |
Nov 07, 2019 | 1.730 | 1.800 | 1.680 | 1.740 | 18,056 | -0.00(-0.02%) |
Nov 06, 2019 | 1.770 | 1.770 | 1.720 | 1.740 | 7,775 | -0.03(-1.67%) |
Nov 05, 2019 | 1.800 | 1.810 | 1.740 | 1.770 | 50,687 | -0.08(-4.44%) |
Nov 04, 2019 | 1.825 | 1.860 | 1.780 | 1.852 | 12,787 | -0.04(-2.00%) |