Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.410 | 1.429 | 1.400 | 1.400 | 98,110 | -0.01(-0.69%) |
Dec 30, 2019 | 1.439 | 1.439 | 1.410 | 1.410 | 79,753 | +0.01(+0.69%) |
Dec 27, 2019 | 1.410 | 1.429 | 1.390 | 1.400 | 113,125 | -0.01(-0.69%) |
Dec 26, 2019 | 1.410 | 1.439 | 1.390 | 1.410 | 130,967 | +0.00(+0.00%) |
Dec 24, 2019 | 1.390 | 1.439 | 1.390 | 1.410 | 98,830 | +0.03(+2.11%) |
Dec 23, 2019 | 1.420 | 1.497 | 1.342 | 1.381 | 247,791 | -0.10(-6.58%) |
Dec 20, 2019 | 1.410 | 1.517 | 1.352 | 1.478 | 200,026 | +0.09(+6.67%) |
Dec 19, 2019 | 1.319 | 1.424 | 1.319 | 1.386 | 92,478 | +0.04(+2.84%) |
Dec 18, 2019 | 1.290 | 1.414 | 1.290 | 1.347 | 119,278 | +0.04(+2.92%) |
Dec 17, 2019 | 1.300 | 1.338 | 1.290 | 1.309 | 112,881 | -0.03(-2.14%) |
Dec 16, 2019 | 1.386 | 1.405 | 1.290 | 1.338 | 186,394 | -0.03(-2.10%) |
Dec 13, 2019 | 1.424 | 1.429 | 1.367 | 1.367 | 58,601 | -0.05(-3.38%) |
Dec 12, 2019 | 1.395 | 1.433 | 1.386 | 1.414 | 43,275 | +0.02(+1.37%) |
Dec 11, 2019 | 1.376 | 1.414 | 1.357 | 1.395 | 111,380 | -0.03(-2.01%) |
Dec 10, 2019 | 1.395 | 1.433 | 1.395 | 1.424 | 62,551 | +0.04(+2.76%) |
Dec 09, 2019 | 1.386 | 1.421 | 1.386 | 1.386 | 41,643 | +0.00(+0.00%) |
Dec 06, 2019 | 1.424 | 1.443 | 1.386 | 1.386 | 64,880 | -0.01(-0.69%) |
Dec 05, 2019 | 1.405 | 1.414 | 1.395 | 1.395 | 8,895 | +0.00(+0.00%) |
Dec 04, 2019 | 1.405 | 1.430 | 1.395 | 1.395 | 14,413 | -0.02(-1.35%) |
Dec 03, 2019 | 1.424 | 1.424 | 1.395 | 1.414 | 19,400 | -0.01(-0.53%) |
Dec 02, 2019 | 1.405 | 1.433 | 1.405 | 1.422 | 27,263 | +0.01(+0.53%) |
Nov 29, 2019 | 1.424 | 1.424 | 1.395 | 1.414 | 20,091 | +0.01(+0.67%) |
Nov 27, 2019 | 1.433 | 1.433 | 1.405 | 1.405 | 23,545 | -0.03(-1.99%) |
Nov 26, 2019 | 1.433 | 1.438 | 1.386 | 1.433 | 17,153 | +0.00(+0.00%) |
Nov 25, 2019 | 1.424 | 1.462 | 1.405 | 1.433 | 40,176 | +0.03(+2.04%) |
Nov 22, 2019 | 1.424 | 1.453 | 1.405 | 1.405 | 33,591 | -0.03(-2.00%) |
Nov 21, 2019 | 1.433 | 1.453 | 1.414 | 1.433 | 17,065 | -0.02(-1.32%) |
Nov 20, 2019 | 1.405 | 1.491 | 1.405 | 1.453 | 29,360 | +0.01(+0.66%) |
Nov 19, 2019 | 1.414 | 1.500 | 1.414 | 1.443 | 68,185 | -0.04(-2.58%) |
Nov 18, 2019 | 1.481 | 1.529 | 1.424 | 1.481 | 59,399 | +0.03(+1.97%) |
Nov 15, 2019 | 1.472 | 1.476 | 1.433 | 1.453 | 38,404 | +0.02(+1.33%) |
Nov 14, 2019 | 1.405 | 1.443 | 1.405 | 1.433 | 43,505 | +0.05(+3.45%) |
Nov 13, 2019 | 1.395 | 1.476 | 1.386 | 1.386 | 84,445 | -0.13(-8.81%) |
Nov 12, 2019 | 1.433 | 1.586 | 1.395 | 1.519 | 162,582 | +0.11(+7.43%) |
Nov 11, 2019 | 1.386 | 1.414 | 1.386 | 1.414 | 22,617 | +0.02(+1.72%) |
Nov 08, 2019 | 1.386 | 1.433 | 1.367 | 1.390 | 74,716 | +0.00(+0.34%) |
Nov 07, 2019 | 1.424 | 1.443 | 1.367 | 1.386 | 95,490 | -0.04(-2.68%) |
Nov 06, 2019 | 1.481 | 1.489 | 1.414 | 1.424 | 90,314 | -0.06(-3.87%) |
Nov 05, 2019 | 1.501 | 1.507 | 1.472 | 1.481 | 32,744 | -0.01(-0.64%) |
Nov 04, 2019 | 1.519 | 1.529 | 1.472 | 1.491 | 33,009 | +0.02(+1.42%) |
Nov 01, 2019 | 1.472 | 1.472 | 1.442 | 1.470 | 32,544 | +0.03(+1.87%) |
Oct 31, 2019 | 1.472 | 1.472 | 1.443 | 1.443 | 10,658 | +0.01(+0.67%) |
Oct 30, 2019 | 1.462 | 1.462 | 1.433 | 1.433 | 32,285 | -0.02(-1.32%) |
Oct 29, 2019 | 1.481 | 1.481 | 1.453 | 1.453 | 46,307 | -0.03(-1.94%) |
Oct 28, 2019 | 1.529 | 1.567 | 1.462 | 1.481 | 44,081 | -0.03(-1.90%) |
Oct 25, 2019 | 1.510 | 1.577 | 1.452 | 1.510 | 39,346 | -0.01(-0.63%) |
Oct 24, 2019 | 1.577 | 1.625 | 1.500 | 1.519 | 46,540 | -0.06(-3.99%) |
Oct 23, 2019 | 1.539 | 1.605 | 1.539 | 1.583 | 26,638 | +0.04(+2.72%) |
Oct 22, 2019 | 1.472 | 1.596 | 1.472 | 1.541 | 53,603 | +0.07(+4.69%) |
Oct 21, 2019 | 1.462 | 1.510 | 1.453 | 1.472 | 46,955 | +0.01(+0.65%) |
Oct 18, 2019 | 1.491 | 1.521 | 1.462 | 1.462 | 21,870 | -0.03(-1.92%) |
Oct 17, 2019 | 1.472 | 1.519 | 1.462 | 1.491 | 27,817 | +0.03(+1.96%) |
Oct 16, 2019 | 1.433 | 1.462 | 1.424 | 1.462 | 26,803 | +0.03(+2.00%) |
Oct 15, 2019 | 1.405 | 1.433 | 1.395 | 1.433 | 25,684 | +0.04(+2.74%) |
Oct 14, 2019 | 1.395 | 1.433 | 1.386 | 1.395 | 41,762 | +0.00(+0.00%) |
Oct 11, 2019 | 1.386 | 1.414 | 1.386 | 1.395 | 21,033 | -0.01(-0.68%) |
Oct 10, 2019 | 1.414 | 1.462 | 1.395 | 1.405 | 70,014 | -0.01(-0.68%) |
Oct 09, 2019 | 1.443 | 1.462 | 1.414 | 1.414 | 30,696 | -0.03(-1.99%) |
Oct 08, 2019 | 1.453 | 1.472 | 1.433 | 1.443 | 9,142 | -0.01(-0.66%) |
Oct 07, 2019 | 1.433 | 1.472 | 1.424 | 1.453 | 27,275 | +0.02(+1.33%) |
Oct 04, 2019 | 1.472 | 1.481 | 1.414 | 1.433 | 68,542 | -0.03(-1.96%) |
Oct 03, 2019 | 1.462 | 1.491 | 1.433 | 1.462 | 29,223 | +0.01(+0.66%) |
Oct 02, 2019 | 1.443 | 1.529 | 1.443 | 1.453 | 66,586 | +0.01(+0.66%) |