Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.330 | 1.340 | 1.300 | 1.310 | 19,200 | +0.02(+1.51%) |
Jan 30, 2020 | 1.310 | 1.319 | 1.290 | 1.290 | 35,156 | -0.01(-0.46%) |
Jan 29, 2020 | 1.370 | 1.377 | 1.296 | 1.296 | 12,201 | -0.07(-5.41%) |
Jan 28, 2020 | 1.300 | 1.370 | 1.290 | 1.370 | 57,969 | +0.07(+5.38%) |
Jan 27, 2020 | 1.350 | 1.350 | 1.300 | 1.300 | 38,392 | -0.04(-2.99%) |
Jan 24, 2020 | 1.390 | 1.390 | 1.340 | 1.340 | 20,500 | -0.01(-0.87%) |
Jan 23, 2020 | 1.390 | 1.410 | 1.340 | 1.352 | 41,521 | -0.05(-3.45%) |
Jan 22, 2020 | 1.390 | 1.400 | 1.383 | 1.400 | 29,170 | +0.01(+0.72%) |
Jan 21, 2020 | 1.350 | 1.420 | 1.330 | 1.390 | 90,608 | -0.01(-0.71%) |
Jan 17, 2020 | 1.380 | 1.416 | 1.360 | 1.400 | 46,800 | +0.04(+2.94%) |
Jan 16, 2020 | 1.400 | 1.400 | 1.330 | 1.360 | 67,623 | -0.02(-1.45%) |
Jan 15, 2020 | 1.330 | 1.410 | 1.300 | 1.380 | 53,918 | +0.02(+1.47%) |
Jan 14, 2020 | 1.380 | 1.390 | 1.360 | 1.360 | 14,801 | -0.02(-1.45%) |
Jan 13, 2020 | 1.360 | 1.390 | 1.360 | 1.380 | 38,982 | +0.02(+1.47%) |
Jan 10, 2020 | 1.360 | 1.360 | 1.340 | 1.360 | 12,200 | +0.01(+0.74%) |
Jan 09, 2020 | 1.320 | 1.350 | 1.280 | 1.350 | 52,119 | +0.03(+2.27%) |
Jan 08, 2020 | 1.280 | 1.320 | 1.280 | 1.320 | 55,387 | +0.03(+2.33%) |
Jan 07, 2020 | 1.320 | 1.320 | 1.250 | 1.290 | 54,677 | -0.03(-2.27%) |
Jan 06, 2020 | 1.370 | 1.390 | 1.250 | 1.320 | 133,204 | -0.07(-5.04%) |
Jan 03, 2020 | 1.400 | 1.440 | 1.370 | 1.390 | 21,000 | -0.01(-0.71%) |
Jan 02, 2020 | 1.410 | 1.410 | 1.360 | 1.400 | 59,222 | -0.02(-1.06%) |
Dec 31, 2019 | 1.390 | 1.440 | 1.390 | 1.415 | 71,500 | -0.00(-0.35%) |
Dec 30, 2019 | 1.350 | 1.440 | 1.350 | 1.420 | 49,329 | +0.05(+3.65%) |
Dec 27, 2019 | 1.430 | 1.430 | 1.370 | 1.370 | 25,800 | -0.03(-1.83%) |
Dec 26, 2019 | 1.450 | 1.450 | 1.370 | 1.395 | 47,870 | -0.05(-3.13%) |
Dec 24, 2019 | 1.420 | 1.450 | 1.400 | 1.441 | 18,700 | +0.02(+1.45%) |
Dec 23, 2019 | 1.430 | 1.450 | 1.375 | 1.420 | 85,465 | +0.00(+0.00%) |
Dec 20, 2019 | 1.450 | 1.450 | 1.420 | 1.420 | 20,900 | -0.02(-1.49%) |
Dec 19, 2019 | 1.440 | 1.510 | 1.440 | 1.442 | 33,706 | +0.00(+0.10%) |
Dec 18, 2019 | 1.490 | 1.490 | 1.440 | 1.440 | 13,748 | -0.01(-0.69%) |
Dec 17, 2019 | 1.530 | 1.530 | 1.450 | 1.450 | 60,622 | -0.06(-3.97%) |
Dec 16, 2019 | 1.480 | 1.530 | 1.460 | 1.510 | 48,601 | +0.05(+3.42%) |
Dec 13, 2019 | 1.580 | 1.580 | 1.460 | 1.460 | 49,400 | -0.09(-5.81%) |
Dec 12, 2019 | 1.610 | 1.610 | 1.550 | 1.550 | 32,129 | -0.04(-2.51%) |
Dec 11, 2019 | 1.600 | 1.600 | 1.570 | 1.590 | 18,261 | +0.02(+1.27%) |
Dec 10, 2019 | 1.550 | 1.580 | 1.510 | 1.570 | 19,767 | +0.00(+0.02%) |
Dec 09, 2019 | 1.600 | 1.600 | 1.450 | 1.570 | 74,191 | -0.02(-1.27%) |
Dec 06, 2019 | 1.580 | 1.620 | 1.580 | 1.590 | 10,200 | -0.01(-0.63%) |
Dec 05, 2019 | 1.550 | 1.650 | 1.530 | 1.600 | 93,197 | +0.07(+4.62%) |
Dec 04, 2019 | 1.490 | 1.540 | 1.440 | 1.529 | 50,294 | +0.03(+1.96%) |
Dec 03, 2019 | 1.440 | 1.510 | 1.440 | 1.500 | 13,657 | +0.00(+0.00%) |
Dec 02, 2019 | 1.420 | 1.512 | 1.420 | 1.500 | 23,777 | +0.05(+3.26%) |
Nov 29, 2019 | 1.450 | 1.480 | 1.440 | 1.453 | 13,500 | -0.03(-1.84%) |
Nov 27, 2019 | 1.500 | 1.500 | 1.370 | 1.480 | 118,900 | -0.06(-3.90%) |
Nov 26, 2019 | 1.670 | 1.670 | 1.520 | 1.540 | 84,947 | -0.07(-4.35%) |
Nov 25, 2019 | 1.700 | 1.780 | 1.600 | 1.610 | 179,362 | +0.01(+0.63%) |
Nov 22, 2019 | 1.540 | 1.650 | 1.527 | 1.600 | 147,800 | +0.08(+5.26%) |
Nov 21, 2019 | 1.470 | 1.540 | 1.470 | 1.520 | 37,842 | +0.02(+1.33%) |
Nov 20, 2019 | 1.440 | 1.510 | 1.440 | 1.500 | 15,255 | +0.06(+4.17%) |
Nov 19, 2019 | 1.410 | 1.490 | 1.410 | 1.440 | 53,706 | +0.02(+1.41%) |
Nov 18, 2019 | 1.490 | 1.540 | 1.410 | 1.420 | 27,948 | -0.07(-4.70%) |
Nov 15, 2019 | 1.550 | 1.550 | 1.475 | 1.490 | 17,700 | -0.06(-3.87%) |
Nov 14, 2019 | 1.520 | 1.550 | 1.500 | 1.550 | 25,413 | +0.03(+1.97%) |
Nov 13, 2019 | 1.520 | 1.540 | 1.500 | 1.520 | 15,284 | +0.01(+0.33%) |
Nov 12, 2019 | 1.500 | 1.540 | 1.500 | 1.515 | 38,457 | -0.01(-0.72%) |
Nov 11, 2019 | 1.460 | 1.540 | 1.460 | 1.526 | 17,583 | +0.01(+0.39%) |
Nov 08, 2019 | 1.530 | 1.540 | 1.500 | 1.520 | 6,400 | -0.01(-0.65%) |
Nov 07, 2019 | 1.540 | 1.590 | 1.480 | 1.530 | 14,741 | +0.00(+0.00%) |
Nov 06, 2019 | 1.500 | 1.620 | 1.500 | 1.530 | 59,215 | -0.01(-0.65%) |
Nov 05, 2019 | 1.450 | 1.540 | 1.440 | 1.540 | 89,585 | +0.12(+8.48%) |
Nov 04, 2019 | 1.340 | 1.430 | 1.340 | 1.420 | 46,815 | +0.08(+5.94%) |