Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.590 | 1.620 | 1.590 | 1.600 | 8,100 | -0.03(-1.86%) |
Jan 30, 2020 | 1.689 | 1.700 | 1.620 | 1.630 | 10,826 | -0.05(-2.95%) |
Jan 29, 2020 | 1.700 | 1.700 | 1.680 | 1.680 | 7,401 | -0.02(-1.18%) |
Jan 28, 2020 | 1.650 | 1.700 | 1.590 | 1.700 | 31,252 | +0.11(+6.92%) |
Jan 27, 2020 | 1.600 | 1.670 | 1.590 | 1.590 | 15,507 | -0.01(-0.63%) |
Jan 24, 2020 | 1.650 | 1.650 | 1.600 | 1.600 | 22,300 | -0.04(-2.44%) |
Jan 23, 2020 | 1.620 | 1.670 | 1.620 | 1.640 | 8,311 | +0.03(+1.86%) |
Jan 22, 2020 | 1.690 | 1.720 | 1.600 | 1.610 | 20,771 | +0.01(+0.63%) |
Jan 21, 2020 | 1.680 | 1.680 | 1.600 | 1.600 | 12,520 | -0.13(-7.51%) |
Jan 17, 2020 | 1.720 | 1.730 | 1.700 | 1.730 | 2,400 | +0.03(+1.76%) |
Jan 16, 2020 | 1.670 | 1.730 | 1.670 | 1.700 | 11,524 | +0.01(+0.59%) |
Jan 15, 2020 | 1.710 | 1.710 | 1.670 | 1.690 | 14,934 | -0.03(-1.74%) |
Jan 14, 2020 | 1.710 | 1.720 | 1.696 | 1.720 | 16,242 | +0.01(+0.58%) |
Jan 13, 2020 | 1.750 | 1.750 | 1.710 | 1.710 | 11,759 | -0.02(-1.16%) |
Jan 10, 2020 | 1.710 | 1.770 | 1.690 | 1.730 | 13,000 | +0.00(+0.00%) |
Jan 09, 2020 | 1.800 | 1.850 | 1.710 | 1.730 | 49,399 | -0.03(-1.98%) |
Jan 08, 2020 | 1.790 | 1.790 | 1.707 | 1.765 | 33,775 | +0.01(+0.86%) |
Jan 07, 2020 | 1.880 | 1.880 | 1.680 | 1.750 | 27,417 | -0.06(-3.31%) |
Jan 06, 2020 | 1.790 | 1.830 | 1.780 | 1.810 | 34,260 | +0.06(+3.43%) |
Jan 03, 2020 | 1.730 | 1.900 | 1.730 | 1.750 | 24,600 | -0.01(-0.57%) |
Jan 02, 2020 | 1.700 | 1.800 | 1.690 | 1.760 | 40,495 | +0.11(+6.74%) |
Dec 31, 2019 | 1.630 | 1.700 | 1.630 | 1.649 | 26,500 | -0.00(-0.07%) |
Dec 30, 2019 | 1.600 | 1.660 | 1.530 | 1.650 | 88,552 | +0.05(+3.12%) |
Dec 27, 2019 | 1.580 | 1.640 | 1.560 | 1.600 | 44,400 | +0.05(+3.23%) |
Dec 26, 2019 | 1.600 | 1.600 | 1.550 | 1.550 | 9,497 | -0.05(-3.13%) |
Dec 24, 2019 | 1.590 | 1.600 | 1.560 | 1.600 | 27,600 | +0.01(+0.63%) |
Dec 23, 2019 | 1.450 | 1.600 | 1.440 | 1.590 | 15,671 | +0.14(+9.66%) |
Dec 20, 2019 | 1.380 | 1.460 | 1.380 | 1.450 | 5,000 | +0.03(+1.98%) |
Dec 19, 2019 | 1.450 | 1.450 | 1.400 | 1.422 | 28,001 | -0.04(-2.61%) |
Dec 18, 2019 | 1.460 | 1.460 | 1.430 | 1.460 | 10,385 | +0.00(+0.00%) |
Dec 17, 2019 | 1.416 | 1.460 | 1.416 | 1.460 | 8,346 | +0.03(+2.10%) |
Dec 16, 2019 | 1.450 | 1.450 | 1.430 | 1.430 | 1,464 | -0.02(-1.05%) |
Dec 13, 2019 | 1.494 | 1.494 | 1.440 | 1.445 | 51,000 | -0.04(-3.01%) |
Dec 12, 2019 | 1.450 | 1.600 | 1.450 | 1.490 | 8,153 | +0.03(+1.87%) |
Dec 11, 2019 | 1.490 | 1.500 | 1.460 | 1.463 | 14,062 | -0.02(-1.53%) |
Dec 10, 2019 | 1.471 | 1.485 | 1.461 | 1.485 | 13,240 | +0.02(+1.04%) |
Dec 09, 2019 | 1.430 | 1.470 | 1.430 | 1.470 | 4,318 | +0.05(+3.52%) |
Dec 06, 2019 | 1.370 | 1.420 | 1.370 | 1.420 | 2,400 | +0.03(+2.16%) |
Dec 05, 2019 | 1.370 | 1.390 | 1.360 | 1.390 | 2,943 | +0.03(+2.21%) |
Dec 04, 2019 | 1.370 | 1.380 | 1.340 | 1.360 | 21,602 | +0.01(+0.74%) |
Dec 03, 2019 | 1.320 | 1.350 | 1.320 | 1.350 | 3,091 | +0.00(+0.25%) |
Dec 02, 2019 | 1.330 | 1.360 | 1.330 | 1.347 | 3,849 | -0.02(-1.71%) |
Nov 29, 2019 | 1.380 | 1.380 | 1.370 | 1.370 | 2,500 | -0.01(-0.97%) |
Nov 27, 2019 | 1.350 | 1.383 | 1.350 | 1.383 | 3,100 | -0.01(-0.97%) |
Nov 26, 2019 | 1.400 | 1.410 | 1.390 | 1.397 | 9,594 | -0.00(-0.21%) |
Nov 25, 2019 | 1.430 | 1.450 | 1.400 | 1.400 | 6,318 | +0.00(+0.00%) |
Nov 22, 2019 | 1.440 | 1.440 | 1.400 | 1.400 | 18,200 | -0.04(-2.78%) |
Nov 21, 2019 | 1.404 | 1.450 | 1.404 | 1.440 | 5,434 | +0.04(+2.86%) |
Nov 20, 2019 | 1.450 | 1.450 | 1.370 | 1.400 | 266,580 | -0.03(-2.10%) |
Nov 19, 2019 | 1.450 | 1.480 | 1.430 | 1.430 | 34,663 | -0.02(-1.38%) |
Nov 18, 2019 | 1.460 | 1.520 | 1.400 | 1.450 | 46,439 | -0.02(-1.36%) |
Nov 15, 2019 | 1.490 | 1.510 | 1.455 | 1.470 | 7,000 | -0.02(-1.34%) |
Nov 14, 2019 | 1.440 | 1.503 | 1.440 | 1.490 | 17,307 | +0.14(+10.06%) |
Nov 13, 2019 | 1.330 | 1.354 | 1.310 | 1.354 | 28,914 | +0.02(+1.79%) |
Nov 12, 2019 | 1.330 | 1.380 | 1.330 | 1.330 | 11,562 | +0.01(+0.76%) |
Nov 11, 2019 | 1.350 | 1.350 | 1.320 | 1.320 | 442 | -0.01(-0.75%) |
Nov 08, 2019 | 1.290 | 1.330 | 1.290 | 1.330 | 6,300 | -0.00(-0.01%) |
Nov 07, 2019 | 1.350 | 1.350 | 1.330 | 1.330 | 8,796 | -0.02(-1.47%) |
Nov 06, 2019 | 1.260 | 1.350 | 1.260 | 1.350 | 2,562 | +0.02(+1.50%) |
Nov 05, 2019 | 1.400 | 1.400 | 1.330 | 1.330 | 5,699 | -0.06(-4.32%) |
Nov 04, 2019 | 1.410 | 1.410 | 1.390 | 1.390 | 3,718 | -0.01(-0.71%) |