Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.120 | 1.120 | 1.050 | 1.060 | 35,200 | -0.03(-2.75%) |
Jan 30, 2020 | 1.120 | 1.140 | 1.080 | 1.090 | 63,775 | -0.01(-0.91%) |
Jan 29, 2020 | 1.180 | 1.180 | 1.090 | 1.100 | 53,186 | -0.07(-5.98%) |
Jan 28, 2020 | 1.200 | 1.210 | 1.120 | 1.170 | 102,290 | -0.04(-3.31%) |
Jan 27, 2020 | 1.280 | 1.280 | 1.200 | 1.210 | 43,677 | -0.08(-6.20%) |
Jan 24, 2020 | 1.230 | 1.370 | 1.210 | 1.290 | 180,100 | +0.04(+3.20%) |
Jan 23, 2020 | 1.220 | 1.310 | 1.220 | 1.250 | 33,888 | +0.03(+2.46%) |
Jan 22, 2020 | 1.220 | 1.280 | 1.200 | 1.220 | 31,904 | +0.02(+1.67%) |
Jan 21, 2020 | 1.220 | 1.280 | 1.200 | 1.200 | 87,018 | -0.02(-1.64%) |
Jan 17, 2020 | 1.310 | 1.310 | 1.200 | 1.220 | 55,700 | -0.06(-4.69%) |
Jan 16, 2020 | 1.260 | 1.310 | 1.250 | 1.280 | 14,674 | +0.04(+3.23%) |
Jan 15, 2020 | 1.270 | 1.290 | 1.230 | 1.240 | 21,782 | -0.02(-1.59%) |
Jan 14, 2020 | 1.260 | 1.290 | 1.240 | 1.260 | 15,167 | +0.01(+0.80%) |
Jan 13, 2020 | 1.240 | 1.270 | 1.220 | 1.250 | 24,265 | -0.01(-0.79%) |
Jan 10, 2020 | 1.240 | 1.300 | 1.210 | 1.260 | 25,900 | +0.06(+5.00%) |
Jan 09, 2020 | 1.400 | 1.400 | 1.180 | 1.200 | 109,166 | -0.17(-12.41%) |
Jan 08, 2020 | 1.500 | 1.500 | 1.290 | 1.370 | 111,008 | -0.11(-7.43%) |
Jan 07, 2020 | 1.490 | 1.500 | 1.470 | 1.480 | 33,884 | +0.01(+0.68%) |
Jan 06, 2020 | 1.370 | 1.570 | 1.350 | 1.470 | 91,463 | +0.12(+8.89%) |
Jan 03, 2020 | 1.380 | 1.440 | 1.300 | 1.350 | 62,400 | +0.01(+0.75%) |
Jan 02, 2020 | 1.260 | 1.340 | 1.258 | 1.340 | 32,084 | +0.06(+4.69%) |
Dec 31, 2019 | 1.260 | 1.290 | 1.180 | 1.280 | 68,300 | +0.06(+4.92%) |
Dec 30, 2019 | 1.170 | 1.250 | 1.170 | 1.220 | 69,226 | +0.01(+0.83%) |
Dec 27, 2019 | 1.150 | 1.240 | 1.120 | 1.210 | 57,600 | +0.10(+9.01%) |
Dec 26, 2019 | 1.210 | 1.223 | 1.093 | 1.110 | 358,341 | -0.11(-9.02%) |
Dec 24, 2019 | 1.161 | 1.220 | 1.160 | 1.220 | 31,600 | +0.04(+3.39%) |
Dec 23, 2019 | 1.200 | 1.200 | 1.040 | 1.180 | 169,599 | +0.00(+0.00%) |
Dec 20, 2019 | 1.280 | 1.280 | 1.170 | 1.180 | 108,300 | -0.10(-7.81%) |
Dec 19, 2019 | 1.280 | 1.330 | 1.240 | 1.280 | 60,230 | -0.02(-1.54%) |
Dec 18, 2019 | 1.260 | 1.348 | 1.226 | 1.300 | 76,194 | +0.05(+4.00%) |
Dec 17, 2019 | 1.170 | 1.280 | 1.170 | 1.250 | 73,259 | +0.05(+4.60%) |
Dec 16, 2019 | 1.250 | 1.273 | 1.190 | 1.195 | 40,426 | -0.03(-2.85%) |
Dec 13, 2019 | 1.380 | 1.404 | 1.230 | 1.230 | 67,600 | -0.17(-12.14%) |
Dec 12, 2019 | 1.250 | 1.440 | 1.230 | 1.400 | 66,146 | +0.17(+13.82%) |
Dec 11, 2019 | 1.150 | 1.250 | 1.140 | 1.230 | 87,517 | +0.09(+7.89%) |
Dec 10, 2019 | 1.090 | 1.150 | 1.050 | 1.140 | 126,317 | +0.05(+4.59%) |
Dec 09, 2019 | 1.100 | 1.150 | 1.060 | 1.090 | 65,672 | +0.01(+0.93%) |
Dec 06, 2019 | 1.030 | 1.140 | 1.030 | 1.080 | 76,300 | +0.07(+6.93%) |
Dec 05, 2019 | 1.020 | 1.060 | 1.006 | 1.010 | 48,549 | -0.01(-0.98%) |
Dec 04, 2019 | 1.060 | 1.094 | 1.010 | 1.020 | 60,220 | +0.01(+0.99%) |
Dec 03, 2019 | 1.110 | 1.110 | 1.000 | 1.010 | 75,679 | -0.11(-9.82%) |
Dec 02, 2019 | 1.170 | 1.200 | 1.100 | 1.120 | 17,168 | -0.05(-4.27%) |
Nov 29, 2019 | 1.110 | 1.170 | 1.100 | 1.170 | 8,900 | +0.05(+4.46%) |
Nov 27, 2019 | 1.060 | 1.120 | 1.060 | 1.120 | 25,400 | +0.06(+5.66%) |
Nov 26, 2019 | 1.110 | 1.170 | 1.040 | 1.060 | 53,374 | -0.03(-2.75%) |
Nov 25, 2019 | 1.140 | 1.170 | 1.060 | 1.090 | 59,796 | -0.07(-6.03%) |
Nov 22, 2019 | 1.260 | 1.290 | 1.140 | 1.160 | 86,700 | -0.08(-6.45%) |
Nov 21, 2019 | 1.250 | 1.380 | 1.200 | 1.240 | 100,616 | +0.05(+4.20%) |
Nov 20, 2019 | 1.140 | 1.210 | 1.110 | 1.190 | 104,072 | +0.05(+4.39%) |
Nov 19, 2019 | 1.250 | 1.252 | 1.120 | 1.140 | 99,264 | -0.07(-5.79%) |
Nov 18, 2019 | 1.330 | 1.360 | 1.180 | 1.210 | 164,171 | -0.14(-10.37%) |
Nov 15, 2019 | 1.380 | 1.510 | 1.330 | 1.350 | 95,700 | -0.04(-2.88%) |
Nov 14, 2019 | 1.494 | 1.494 | 1.380 | 1.390 | 33,539 | -0.10(-6.71%) |
Nov 13, 2019 | 1.640 | 1.640 | 1.450 | 1.490 | 53,144 | -0.12(-7.45%) |
Nov 12, 2019 | 1.660 | 1.685 | 1.600 | 1.610 | 25,907 | -0.05(-3.01%) |
Nov 11, 2019 | 1.700 | 1.730 | 1.660 | 1.660 | 23,723 | -0.11(-6.21%) |
Nov 08, 2019 | 1.700 | 1.773 | 1.695 | 1.770 | 23,200 | +0.10(+5.99%) |
Nov 07, 2019 | 1.690 | 1.690 | 1.520 | 1.670 | 42,481 | -0.01(-0.60%) |
Nov 06, 2019 | 1.790 | 1.820 | 1.590 | 1.680 | 69,382 | -0.11(-6.15%) |
Nov 05, 2019 | 1.740 | 1.790 | 1.663 | 1.790 | 36,107 | +0.08(+4.68%) |
Nov 04, 2019 | 1.640 | 1.730 | 1.590 | 1.710 | 35,845 | +0.08(+4.91%) |