Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.680 | 1.701 | 1.680 | 1.690 | 3,700 | +0.00(+0.00%) |
Jan 30, 2020 | 1.740 | 1.740 | 1.680 | 1.690 | 16,276 | -0.05(-2.87%) |
Jan 29, 2020 | 1.720 | 1.740 | 1.700 | 1.740 | 23,600 | +0.05(+2.78%) |
Jan 28, 2020 | 1.690 | 1.700 | 1.680 | 1.693 | 10,797 | +0.00(+0.18%) |
Jan 27, 2020 | 1.680 | 1.740 | 1.680 | 1.690 | 25,098 | -0.02(-0.94%) |
Jan 24, 2020 | 1.714 | 1.741 | 1.680 | 1.706 | 80,300 | +0.03(+1.55%) |
Jan 22, 2020 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) | |
Jan 21, 2020 | 1.680 | 1.712 | 1.680 | 1.680 | 15,254 | -0.02(-1.18%) |
Jan 17, 2020 | 1.685 | 1.700 | 1.685 | 1.700 | 2,400 | +0.03(+1.80%) |
Jan 16, 2020 | 1.700 | 1.700 | 1.670 | 1.670 | 16,331 | +0.01(+0.60%) |
Jan 15, 2020 | 1.670 | 1.690 | 1.660 | 1.660 | 4,220 | -0.02(-1.19%) |
Jan 14, 2020 | 1.681 | 1.699 | 1.660 | 1.680 | 9,057 | +0.02(+1.20%) |
Jan 13, 2020 | 1.680 | 1.711 | 1.660 | 1.660 | 33,448 | -0.02(-1.23%) |
Jan 10, 2020 | 1.690 | 1.691 | 1.670 | 1.681 | 10,900 | -0.01(-0.55%) |
Jan 09, 2020 | 1.710 | 1.710 | 1.680 | 1.690 | 31,958 | +0.02(+1.20%) |
Jan 08, 2020 | 1.675 | 1.710 | 1.650 | 1.670 | 19,572 | +0.00(+0.00%) |
Jan 07, 2020 | 1.650 | 1.680 | 1.650 | 1.670 | 3,854 | +0.03(+1.83%) |
Jan 06, 2020 | 1.630 | 1.680 | 1.630 | 1.640 | 15,253 | +0.00(+0.13%) |
Jan 03, 2020 | 1.638 | 1.638 | 1.638 | 1.638 | 2,000 | -0.01(-0.82%) |
Jan 02, 2020 | 1.650 | 1.680 | 1.637 | 1.651 | 13,810 | +0.01(+0.70%) |
Dec 31, 2019 | 1.650 | 1.680 | 1.600 | 1.640 | 45,300 | +0.02(+1.23%) |
Dec 30, 2019 | 1.610 | 1.620 | 1.600 | 1.620 | 17,885 | -0.03(-1.82%) |
Dec 27, 2019 | 1.660 | 1.663 | 1.630 | 1.650 | 13,300 | +0.03(+1.85%) |
Dec 26, 2019 | 1.640 | 1.640 | 1.610 | 1.620 | 16,497 | +0.01(+0.62%) |
Dec 24, 2019 | 1.610 | 1.610 | 1.610 | 1.610 | 3,300 | +0.00(+0.00%) |
Dec 23, 2019 | 1.610 | 1.631 | 1.610 | 1.610 | 2,949 | -0.00(-0.20%) |
Dec 20, 2019 | 1.650 | 1.650 | 1.610 | 1.613 | 18,600 | -0.02(-1.03%) |
Dec 19, 2019 | 1.630 | 1.630 | 1.630 | 1.630 | 200 | +0.00(+0.01%) |
Dec 18, 2019 | 1.630 | 1.630 | 1.630 | 1.630 | 202 | +0.02(+1.24%) |
Dec 17, 2019 | 1.610 | 1.610 | 1.610 | 1.610 | 7 | +0.00(+0.00%) |
Dec 16, 2019 | 1.570 | 1.630 | 1.570 | 1.610 | 58,363 | -0.00(-0.10%) |
Dec 13, 2019 | 1.615 | 1.622 | 1.600 | 1.612 | 5,600 | +0.00(+0.10%) |
Dec 12, 2019 | 1.600 | 1.619 | 1.600 | 1.610 | 9,011 | +0.04(+2.55%) |
Dec 11, 2019 | 1.620 | 1.620 | 1.560 | 1.570 | 17,902 | -0.01(-0.63%) |
Dec 10, 2019 | 1.590 | 1.610 | 1.580 | 1.580 | 35,652 | -0.02(-0.96%) |
Dec 09, 2019 | 1.584 | 1.600 | 1.584 | 1.595 | 701 | +0.02(+0.97%) |
Dec 06, 2019 | 1.570 | 1.580 | 1.570 | 1.580 | 5,900 | +0.00(+0.00%) |
Dec 05, 2019 | 1.600 | 1.600 | 1.580 | 1.580 | 6,103 | -0.02(-1.25%) |
Dec 04, 2019 | 1.595 | 1.600 | 1.595 | 1.600 | 8,501 | +0.02(+1.27%) |
Dec 03, 2019 | 1.551 | 1.580 | 1.551 | 1.580 | 14,607 | -0.00(-0.32%) |
Dec 02, 2019 | 1.580 | 1.622 | 1.580 | 1.585 | 29,537 | -0.04(-2.28%) |
Nov 29, 2019 | 1.550 | 1.627 | 1.550 | 1.622 | 18,300 | +0.06(+3.97%) |
Nov 27, 2019 | 1.570 | 1.590 | 1.555 | 1.560 | 16,000 | -0.01(-0.64%) |
Nov 26, 2019 | 1.570 | 1.570 | 1.570 | 1.570 | 1,000 | +0.01(+0.65%) |
Nov 25, 2019 | 1.528 | 1.560 | 1.528 | 1.560 | 4,219 | +0.04(+2.63%) |
Nov 22, 2019 | 1.520 | 1.527 | 1.520 | 1.520 | 3,600 | -0.02(-1.30%) |
Nov 21, 2019 | 1.540 | 1.540 | 1.540 | 1.540 | 14 | +0.00(+0.00%) |
Nov 20, 2019 | 1.540 | 1.540 | 1.540 | 1.540 | 65 | +0.00(+0.00%) |
Nov 19, 2019 | 1.540 | 1.540 | 1.540 | 1.540 | 531 | -0.03(-1.87%) |
Nov 18, 2019 | 1.569 | 1.569 | 1.569 | 1.569 | 250 | +0.03(+1.91%) |
Nov 15, 2019 | 1.600 | 1.600 | 1.540 | 1.540 | 4,000 | +0.00(+0.00%) |
Nov 14, 2019 | 1.540 | 1.540 | 1.540 | 1.540 | 2,000 | -0.07(-4.35%) |
Nov 13, 2019 | 1.600 | 1.611 | 1.600 | 1.610 | 3,297 | +0.02(+1.21%) |
Nov 12, 2019 | 1.590 | 1.600 | 1.580 | 1.591 | 11,701 | +0.02(+1.17%) |
Nov 11, 2019 | 1.550 | 1.572 | 1.550 | 1.572 | 1,183 | +0.04(+2.76%) |
Nov 08, 2019 | 1.580 | 1.580 | 1.530 | 1.530 | 3,200 | -0.06(-3.77%) |
Nov 07, 2019 | 1.590 | 1.590 | 1.590 | 1.590 | 2,000 | -0.01(-0.63%) |
Nov 06, 2019 | 1.580 | 1.600 | 1.580 | 1.600 | 1,612 | +0.02(+1.27%) |
Nov 05, 2019 | 1.525 | 1.587 | 1.525 | 1.580 | 39,611 | +0.08(+5.33%) |
Nov 04, 2019 | 1.550 | 1.550 | 1.480 | 1.500 | 600 | -0.04(-2.60%) |