Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.450 | 1.540 | 1.400 | 1.480 | 105,700 | +0.04(+2.78%) |
Jan 30, 2020 | 1.460 | 1.500 | 1.400 | 1.440 | 117,032 | -0.05(-3.36%) |
Jan 29, 2020 | 1.520 | 1.530 | 1.490 | 1.490 | 32,914 | -0.05(-3.25%) |
Jan 28, 2020 | 1.530 | 1.550 | 1.508 | 1.540 | 54,309 | +0.00(+0.00%) |
Jan 27, 2020 | 1.510 | 1.550 | 1.510 | 1.540 | 90,277 | -0.01(-0.65%) |
Jan 24, 2020 | 1.530 | 1.570 | 1.530 | 1.550 | 57,900 | +0.04(+2.65%) |
Jan 23, 2020 | 1.460 | 1.510 | 1.460 | 1.510 | 55,128 | +0.01(+0.67%) |
Jan 22, 2020 | 1.510 | 1.510 | 1.460 | 1.500 | 63,508 | -0.01(-0.66%) |
Jan 21, 2020 | 1.540 | 1.540 | 1.490 | 1.510 | 68,491 | -0.02(-1.31%) |
Jan 17, 2020 | 1.520 | 1.530 | 1.500 | 1.530 | 67,800 | +0.01(+0.66%) |
Jan 16, 2020 | 1.520 | 1.560 | 1.460 | 1.520 | 95,398 | -0.01(-0.65%) |
Jan 15, 2020 | 1.560 | 1.600 | 1.520 | 1.530 | 88,013 | -0.01(-0.65%) |
Jan 14, 2020 | 1.500 | 1.560 | 1.500 | 1.540 | 70,436 | +0.02(+1.32%) |
Jan 13, 2020 | 1.550 | 1.590 | 1.500 | 1.520 | 111,686 | -0.05(-3.19%) |
Jan 10, 2020 | 1.570 | 1.680 | 1.540 | 1.570 | 72,300 | +0.02(+1.29%) |
Jan 09, 2020 | 1.580 | 1.610 | 1.550 | 1.550 | 56,297 | -0.06(-3.73%) |
Jan 08, 2020 | 1.670 | 1.670 | 1.550 | 1.610 | 114,404 | -0.01(-0.62%) |
Jan 07, 2020 | 1.550 | 1.750 | 1.550 | 1.620 | 307,386 | +0.04(+2.53%) |
Jan 06, 2020 | 1.730 | 1.760 | 1.552 | 1.580 | 58,291 | -0.01(-0.63%) |
Jan 03, 2020 | 1.550 | 1.659 | 1.550 | 1.590 | 52,200 | +0.00(+0.00%) |
Jan 02, 2020 | 1.540 | 1.660 | 1.540 | 1.590 | 55,632 | +0.02(+1.27%) |
Dec 31, 2019 | 1.590 | 1.630 | 1.550 | 1.570 | 74,600 | -0.03(-1.88%) |
Dec 30, 2019 | 1.650 | 1.700 | 1.600 | 1.600 | 103,770 | -0.06(-3.90%) |
Dec 27, 2019 | 1.620 | 1.730 | 1.590 | 1.665 | 91,800 | +0.01(+0.60%) |
Dec 26, 2019 | 1.660 | 1.700 | 1.610 | 1.655 | 85,183 | +0.04(+2.20%) |
Dec 24, 2019 | 1.650 | 1.650 | 1.590 | 1.619 | 28,400 | -0.01(-0.66%) |
Dec 23, 2019 | 1.620 | 1.700 | 1.530 | 1.630 | 120,091 | +0.09(+5.84%) |
Dec 20, 2019 | 1.650 | 1.740 | 1.500 | 1.540 | 145,000 | -0.10(-6.10%) |
Dec 19, 2019 | 1.660 | 1.850 | 1.620 | 1.640 | 393,813 | +0.02(+1.23%) |
Dec 18, 2019 | 1.490 | 1.660 | 1.430 | 1.620 | 335,150 | +0.20(+14.08%) |
Dec 17, 2019 | 1.390 | 1.420 | 1.390 | 1.420 | 19,596 | +0.03(+2.16%) |
Dec 16, 2019 | 1.410 | 1.450 | 1.350 | 1.390 | 36,730 | -0.04(-2.80%) |
Dec 13, 2019 | 1.410 | 1.430 | 1.380 | 1.430 | 41,200 | +0.04(+2.87%) |
Dec 12, 2019 | 1.401 | 1.420 | 1.380 | 1.390 | 32,847 | +0.00(+0.01%) |
Dec 11, 2019 | 1.430 | 1.469 | 1.390 | 1.390 | 24,372 | -0.04(-2.80%) |
Dec 10, 2019 | 1.470 | 1.530 | 1.420 | 1.430 | 117,219 | +0.00(+0.00%) |
Dec 09, 2019 | 1.380 | 1.450 | 1.380 | 1.430 | 46,824 | +0.06(+4.38%) |
Dec 06, 2019 | 1.400 | 1.450 | 1.370 | 1.370 | 43,800 | -0.01(-0.72%) |
Dec 05, 2019 | 1.430 | 1.430 | 1.380 | 1.380 | 43,472 | -0.06(-4.17%) |
Dec 04, 2019 | 1.420 | 1.480 | 1.420 | 1.440 | 32,670 | +0.00(+0.00%) |
Dec 03, 2019 | 1.400 | 1.470 | 1.380 | 1.440 | 33,680 | -0.01(-0.68%) |
Dec 02, 2019 | 1.380 | 1.450 | 1.360 | 1.450 | 55,058 | +0.09(+6.61%) |
Nov 29, 2019 | 1.350 | 1.380 | 1.330 | 1.360 | 32,100 | +0.03(+1.87%) |
Nov 27, 2019 | 1.310 | 1.410 | 1.310 | 1.335 | 42,200 | +0.00(+0.26%) |
Nov 26, 2019 | 1.350 | 1.390 | 1.300 | 1.331 | 70,867 | -0.05(-3.86%) |
Nov 25, 2019 | 1.390 | 1.430 | 1.365 | 1.385 | 105,541 | +0.01(+0.36%) |
Nov 22, 2019 | 1.330 | 1.410 | 1.330 | 1.380 | 76,000 | +0.05(+3.76%) |
Nov 21, 2019 | 1.270 | 1.380 | 1.260 | 1.330 | 211,729 | +0.08(+6.40%) |
Nov 20, 2019 | 1.210 | 1.290 | 1.190 | 1.250 | 262,698 | +0.00(+0.00%) |
Nov 19, 2019 | 1.260 | 1.290 | 1.210 | 1.250 | 144,703 | -0.03(-2.34%) |
Nov 18, 2019 | 1.360 | 1.390 | 1.260 | 1.280 | 170,095 | -0.11(-7.91%) |
Nov 15, 2019 | 1.400 | 1.410 | 1.360 | 1.390 | 57,600 | -0.04(-2.80%) |
Nov 14, 2019 | 1.440 | 1.470 | 1.340 | 1.430 | 84,518 | +0.01(+0.70%) |
Nov 13, 2019 | 1.450 | 1.560 | 1.410 | 1.420 | 132,518 | +0.03(+2.16%) |
Nov 12, 2019 | 1.420 | 1.470 | 1.390 | 1.390 | 95,052 | -0.02(-1.42%) |
Nov 11, 2019 | 1.510 | 1.544 | 1.400 | 1.410 | 105,119 | -0.15(-9.62%) |
Nov 08, 2019 | 1.590 | 1.600 | 1.500 | 1.560 | 64,400 | -0.03(-1.89%) |
Nov 07, 2019 | 1.620 | 1.650 | 1.590 | 1.590 | 31,278 | -0.03(-1.85%) |
Nov 06, 2019 | 1.670 | 1.680 | 1.590 | 1.620 | 39,796 | -0.06(-3.57%) |
Nov 05, 2019 | 1.660 | 1.699 | 1.650 | 1.680 | 12,504 | +0.01(+0.60%) |
Nov 04, 2019 | 1.670 | 1.704 | 1.650 | 1.670 | 26,081 | -0.02(-1.18%) |