Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.340 | 1.340 | 1.210 | 1.250 | 235,700 | -0.06(-4.58%) |
Dec 30, 2019 | 1.220 | 1.350 | 1.200 | 1.310 | 655,834 | +0.09(+7.38%) |
Dec 27, 2019 | 1.150 | 1.235 | 1.110 | 1.220 | 705,400 | +0.06(+5.17%) |
Dec 26, 2019 | 1.170 | 1.170 | 1.130 | 1.160 | 146,110 | -0.02(-1.69%) |
Dec 24, 2019 | 1.170 | 1.180 | 1.150 | 1.180 | 92,900 | +0.01(+0.85%) |
Dec 23, 2019 | 1.180 | 1.200 | 1.160 | 1.170 | 101,929 | -0.03(-2.50%) |
Dec 20, 2019 | 1.200 | 1.200 | 1.170 | 1.200 | 66,200 | +0.00(+0.00%) |
Dec 19, 2019 | 1.180 | 1.200 | 1.170 | 1.200 | 110,055 | +0.01(+0.84%) |
Dec 18, 2019 | 1.180 | 1.190 | 1.160 | 1.190 | 131,047 | -0.01(-0.83%) |
Dec 17, 2019 | 1.180 | 1.240 | 1.170 | 1.200 | 214,597 | +0.02(+1.69%) |
Dec 16, 2019 | 1.150 | 1.240 | 1.150 | 1.180 | 257,256 | +0.01(+0.85%) |
Dec 13, 2019 | 1.200 | 1.210 | 1.160 | 1.170 | 122,400 | -0.03(-2.50%) |
Dec 12, 2019 | 1.160 | 1.230 | 1.150 | 1.200 | 461,974 | +0.06(+5.26%) |
Dec 11, 2019 | 1.160 | 1.190 | 1.120 | 1.140 | 269,616 | -0.01(-0.87%) |
Dec 10, 2019 | 1.150 | 1.190 | 1.140 | 1.150 | 202,147 | -0.01(-0.86%) |
Dec 09, 2019 | 1.170 | 1.170 | 1.100 | 1.160 | 348,271 | -0.01(-0.85%) |
Dec 06, 2019 | 1.170 | 1.200 | 1.170 | 1.170 | 327,900 | +0.01(+0.86%) |
Dec 05, 2019 | 1.300 | 1.330 | 1.150 | 1.160 | 1,205,246 | -0.13(-10.08%) |
Dec 04, 2019 | 1.220 | 1.320 | 1.200 | 1.290 | 578,201 | +0.05(+4.45%) |
Dec 03, 2019 | 1.150 | 1.290 | 1.150 | 1.235 | 727,498 | +0.08(+6.47%) |
Dec 02, 2019 | 1.160 | 1.190 | 1.140 | 1.160 | 131,689 | -0.02(-1.69%) |
Nov 29, 2019 | 1.200 | 1.220 | 1.140 | 1.180 | 156,300 | -0.02(-1.26%) |
Nov 27, 2019 | 1.250 | 1.250 | 1.190 | 1.195 | 388,300 | -0.04(-3.63%) |
Nov 26, 2019 | 1.180 | 1.260 | 1.180 | 1.240 | 629,153 | +0.08(+6.90%) |
Nov 25, 2019 | 1.140 | 1.190 | 1.110 | 1.160 | 231,364 | -0.02(-1.69%) |
Nov 22, 2019 | 1.160 | 1.260 | 1.100 | 1.180 | 430,400 | -0.04(-3.28%) |
Nov 21, 2019 | 1.390 | 1.410 | 1.170 | 1.220 | 1,306,423 | -0.09(-6.87%) |
Nov 20, 2019 | 1.350 | 1.420 | 1.310 | 1.310 | 1,253,771 | -0.02(-1.50%) |
Nov 19, 2019 | 1.360 | 1.390 | 1.300 | 1.330 | 1,009,736 | -0.02(-1.48%) |
Nov 18, 2019 | 1.410 | 1.464 | 1.300 | 1.350 | 181,950 | -0.05(-3.57%) |
Nov 15, 2019 | 1.470 | 1.510 | 1.400 | 1.400 | 166,100 | -0.08(-5.41%) |
Nov 14, 2019 | 1.490 | 1.520 | 1.450 | 1.480 | 97,633 | -0.02(-1.33%) |
Nov 13, 2019 | 1.600 | 1.605 | 1.420 | 1.500 | 514,318 | -0.11(-6.83%) |
Nov 12, 2019 | 1.770 | 1.775 | 1.550 | 1.610 | 328,718 | -0.14(-8.00%) |
Nov 11, 2019 | 1.810 | 1.910 | 1.710 | 1.750 | 481,663 | +0.03(+1.74%) |
Nov 08, 2019 | 1.800 | 1.810 | 1.650 | 1.720 | 284,700 | -0.07(-3.91%) |
Nov 07, 2019 | 1.880 | 1.880 | 1.780 | 1.790 | 150,344 | -0.09(-4.79%) |
Nov 06, 2019 | 1.900 | 1.930 | 1.800 | 1.880 | 199,859 | -0.01(-0.53%) |
Nov 05, 2019 | 1.950 | 2.000 | 1.850 | 1.890 | 406,451 | -0.06(-3.08%) |
Nov 04, 2019 | 2.090 | 2.090 | 1.850 | 1.950 | 478,520 | -0.08(-3.94%) |
Nov 01, 2019 | 2.030 | 2.090 | 2.010 | 2.030 | 364,300 | -0.06(-2.87%) |
Oct 31, 2019 | 2.000 | 2.290 | 1.940 | 2.090 | 1,335,934 | -1.06(-33.65%) |
Oct 30, 2019 | 3.400 | 3.500 | 3.100 | 3.150 | 906,584 | -0.21(-6.25%) |
Oct 29, 2019 | 3.330 | 3.600 | 3.260 | 3.360 | 515,286 | +0.15(+4.67%) |
Oct 28, 2019 | 3.100 | 3.290 | 2.800 | 3.210 | 435,742 | +0.07(+2.23%) |
Oct 25, 2019 | 3.180 | 3.260 | 2.950 | 3.140 | 492,200 | -0.11(-3.38%) |
Oct 24, 2019 | 3.730 | 4.100 | 3.050 | 3.250 | 2,166,842 | -0.37(-10.22%) |
Oct 23, 2019 | 2.900 | 3.750 | 2.820 | 3.620 | 2,321,291 | +0.87(+31.64%) |
Oct 22, 2019 | 2.730 | 2.800 | 2.640 | 2.750 | 565,483 | +0.00(+0.00%) |
Oct 21, 2019 | 2.810 | 3.000 | 2.620 | 2.750 | 947,062 | -0.06(-2.14%) |
Oct 18, 2019 | 2.800 | 2.860 | 2.660 | 2.810 | 353,500 | +0.01(+0.36%) |
Oct 17, 2019 | 2.820 | 3.050 | 2.780 | 2.800 | 66,009 | +0.03(+1.08%) |
Oct 16, 2019 | 2.690 | 2.920 | 2.680 | 2.770 | 58,972 | -0.05(-1.77%) |
Oct 15, 2019 | 2.750 | 2.837 | 2.662 | 2.820 | 17,834 | +0.14(+5.22%) |
Oct 14, 2019 | 2.600 | 2.833 | 2.582 | 2.680 | 71,118 | +0.11(+4.28%) |
Oct 11, 2019 | 2.567 | 2.685 | 2.520 | 2.570 | 16,300 | +0.06(+2.39%) |
Oct 10, 2019 | 2.600 | 2.600 | 2.490 | 2.510 | 9,308 | -0.09(-3.46%) |
Oct 09, 2019 | 2.580 | 2.750 | 2.530 | 2.600 | 15,964 | +0.02(+0.78%) |
Oct 08, 2019 | 2.510 | 2.600 | 2.510 | 2.580 | 5,740 | +0.07(+2.79%) |
Oct 07, 2019 | 2.560 | 2.610 | 2.504 | 2.510 | 21,734 | -0.13(-4.89%) |
Oct 04, 2019 | 2.710 | 2.710 | 2.620 | 2.639 | 21,400 | -0.10(-3.69%) |
Oct 03, 2019 | 2.620 | 2.750 | 2.543 | 2.740 | 15,779 | +0.13(+4.98%) |
Oct 02, 2019 | 2.520 | 2.690 | 2.448 | 2.610 | 40,097 | +0.09(+3.57%) |