Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.240 | 1.370 | 1.240 | 1.330 | 30,900 | +0.12(+9.92%) |
Dec 30, 2019 | 1.120 | 1.269 | 1.120 | 1.210 | 17,362 | +0.04(+3.41%) |
Dec 27, 2019 | 1.337 | 1.337 | 1.143 | 1.170 | 19,300 | -0.05(-4.09%) |
Dec 26, 2019 | 1.369 | 1.369 | 1.210 | 1.220 | 29,158 | -0.04(-3.17%) |
Dec 24, 2019 | 1.510 | 1.510 | 1.170 | 1.260 | 15,700 | -0.11(-8.25%) |
Dec 23, 2019 | 1.360 | 1.400 | 1.210 | 1.373 | 18,035 | -0.03(-1.91%) |
Dec 20, 2019 | 1.550 | 1.570 | 1.400 | 1.400 | 58,600 | -0.07(-4.70%) |
Dec 19, 2019 | 1.440 | 1.570 | 1.420 | 1.469 | 22,274 | -0.03(-2.07%) |
Dec 18, 2019 | 1.510 | 1.629 | 1.470 | 1.500 | 88,668 | +0.02(+1.35%) |
Dec 17, 2019 | 1.410 | 1.550 | 1.330 | 1.480 | 61,310 | -0.01(-0.49%) |
Dec 16, 2019 | 1.460 | 1.487 | 1.360 | 1.487 | 4,895 | -0.03(-2.15%) |
Dec 13, 2019 | 1.570 | 1.600 | 1.510 | 1.520 | 14,400 | -0.07(-4.40%) |
Dec 12, 2019 | 1.580 | 1.600 | 1.515 | 1.590 | 8,605 | +0.04(+2.58%) |
Dec 11, 2019 | 1.620 | 1.620 | 1.550 | 1.550 | 1,043 | -0.11(-6.63%) |
Dec 10, 2019 | 1.660 | 1.660 | 1.660 | 1.660 | 309 | +0.02(+1.22%) |
Dec 09, 2019 | 1.490 | 1.640 | 1.490 | 1.640 | 736 | -0.01(-0.61%) |
Dec 06, 2019 | 1.600 | 1.680 | 1.600 | 1.650 | 89,300 | +0.05(+3.12%) |
Dec 05, 2019 | 1.550 | 1.680 | 1.450 | 1.600 | 163,388 | +0.02(+1.27%) |
Dec 04, 2019 | 1.620 | 1.690 | 1.530 | 1.580 | 97,928 | -0.07(-4.24%) |
Dec 03, 2019 | 1.670 | 1.730 | 1.650 | 1.650 | 110,789 | -0.03(-1.79%) |
Dec 02, 2019 | 1.640 | 1.720 | 1.610 | 1.680 | 103,647 | +0.00(+0.00%) |
Nov 29, 2019 | 1.720 | 1.720 | 1.680 | 1.680 | 8,900 | +0.00(+0.00%) |
Nov 27, 2019 | 1.680 | 1.690 | 1.650 | 1.680 | 34,800 | +0.01(+0.60%) |
Nov 26, 2019 | 1.630 | 1.690 | 1.500 | 1.670 | 81,207 | +0.00(+0.00%) |
Nov 25, 2019 | 1.700 | 1.700 | 1.670 | 1.670 | 45,826 | -0.02(-1.18%) |
Nov 22, 2019 | 1.630 | 1.740 | 1.630 | 1.690 | 59,600 | +0.01(+0.60%) |
Nov 21, 2019 | 1.640 | 1.730 | 1.640 | 1.680 | 100,508 | -0.02(-1.18%) |
Nov 20, 2019 | 1.750 | 1.800 | 1.670 | 1.700 | 76,629 | +0.01(+0.59%) |
Nov 19, 2019 | 1.610 | 1.820 | 1.610 | 1.690 | 103,593 | +0.03(+1.81%) |
Nov 18, 2019 | 1.620 | 1.770 | 1.530 | 1.660 | 95,695 | +0.05(+3.11%) |
Nov 15, 2019 | 1.610 | 1.730 | 1.610 | 1.610 | 70,300 | -0.03(-1.83%) |
Nov 14, 2019 | 1.690 | 1.720 | 1.603 | 1.640 | 51,758 | +0.01(+0.61%) |
Nov 13, 2019 | 1.710 | 1.750 | 1.615 | 1.630 | 72,635 | -0.07(-4.12%) |
Nov 12, 2019 | 1.550 | 1.730 | 1.320 | 1.700 | 110,501 | +0.14(+8.97%) |
Nov 11, 2019 | 1.490 | 1.560 | 1.450 | 1.560 | 85,330 | +0.00(+0.00%) |
Nov 08, 2019 | 1.680 | 1.750 | 1.550 | 1.560 | 82,000 | -0.13(-7.61%) |
Nov 07, 2019 | 1.640 | 1.690 | 1.560 | 1.688 | 78,947 | +0.02(+1.11%) |
Nov 06, 2019 | 1.600 | 1.680 | 1.515 | 1.670 | 51,955 | +0.08(+5.03%) |
Nov 05, 2019 | 1.660 | 1.730 | 1.490 | 1.590 | 8,639 | -0.08(-4.79%) |
Nov 04, 2019 | 1.670 | 1.670 | 1.575 | 1.670 | 13,497 | +0.04(+2.45%) |
Nov 01, 2019 | 1.730 | 1.730 | 1.630 | 1.630 | 2,000 | -0.05(-2.98%) |
Oct 31, 2019 | 1.620 | 1.740 | 1.520 | 1.680 | 8,524 | +0.03(+1.84%) |
Oct 30, 2019 | 1.800 | 1.800 | 1.600 | 1.650 | 7,385 | +0.04(+2.47%) |
Oct 29, 2019 | 1.720 | 1.720 | 1.550 | 1.610 | 29,740 | -0.12(-6.79%) |
Oct 28, 2019 | 1.860 | 1.980 | 1.650 | 1.727 | 63,628 | -0.13(-7.13%) |
Oct 25, 2019 | 1.530 | 1.860 | 1.530 | 1.860 | 49,600 | +0.27(+16.98%) |
Oct 24, 2019 | 1.620 | 1.680 | 1.550 | 1.590 | 15,197 | +0.03(+1.92%) |
Oct 23, 2019 | 1.544 | 1.724 | 1.544 | 1.560 | 4,985 | -0.10(-5.87%) |
Oct 22, 2019 | 1.690 | 1.790 | 1.560 | 1.657 | 41,158 | +0.01(+0.44%) |
Oct 21, 2019 | 1.558 | 1.650 | 1.558 | 1.650 | 16,275 | -0.12(-6.88%) |
Oct 18, 2019 | 1.810 | 1.810 | 1.772 | 1.772 | 1,600 | -0.02(-1.01%) |
Oct 17, 2019 | 1.890 | 1.890 | 1.690 | 1.790 | 29,496 | -0.02(-1.10%) |
Oct 16, 2019 | 1.880 | 1.970 | 1.784 | 1.810 | 9,824 | -0.09(-4.74%) |
Oct 15, 2019 | 1.780 | 2.000 | 1.762 | 1.900 | 42,054 | +0.12(+6.75%) |
Oct 14, 2019 | 1.950 | 1.950 | 1.517 | 1.780 | 22,155 | -0.09(-4.96%) |
Oct 11, 2019 | 1.940 | 2.090 | 1.805 | 1.873 | 33,600 | +0.02(+1.23%) |
Oct 10, 2019 | 2.180 | 2.180 | 1.590 | 1.850 | 100,229 | -0.28(-13.15%) |
Oct 09, 2019 | 2.070 | 2.140 | 2.070 | 2.130 | 7,414 | +0.05(+2.40%) |
Oct 08, 2019 | 2.210 | 2.350 | 2.070 | 2.080 | 40,355 | -0.17(-7.56%) |
Oct 07, 2019 | 2.260 | 2.345 | 2.210 | 2.250 | 14,908 | -0.03(-1.32%) |
Oct 04, 2019 | 2.260 | 2.280 | 2.190 | 2.280 | 26,400 | +0.00(+0.00%) |
Oct 03, 2019 | 2.300 | 2.410 | 2.270 | 2.280 | 10,933 | +0.00(+0.00%) |
Oct 02, 2019 | 2.380 | 2.540 | 2.076 | 2.280 | 253,888 | -0.12(-5.00%) |