Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.680 | 1.750 | 1.640 | 1.690 | 287,700 | +0.04(+2.74%) |
Dec 30, 2019 | 1.540 | 1.650 | 1.540 | 1.645 | 148,937 | +0.10(+6.82%) |
Dec 27, 2019 | 1.530 | 1.540 | 1.520 | 1.540 | 49,800 | +0.01(+0.65%) |
Dec 26, 2019 | 1.500 | 1.560 | 1.447 | 1.530 | 213,038 | +0.08(+5.52%) |
Dec 24, 2019 | 1.430 | 1.450 | 1.430 | 1.450 | 39,500 | +0.00(+0.00%) |
Dec 23, 2019 | 1.340 | 1.450 | 1.320 | 1.450 | 187,370 | +0.13(+9.85%) |
Dec 20, 2019 | 1.380 | 1.390 | 1.310 | 1.320 | 128,100 | -0.09(-6.38%) |
Dec 19, 2019 | 1.390 | 1.410 | 1.390 | 1.410 | 20,074 | -0.01(-0.70%) |
Dec 18, 2019 | 1.380 | 1.420 | 1.380 | 1.420 | 32,556 | +0.04(+2.90%) |
Dec 17, 2019 | 1.360 | 1.400 | 1.350 | 1.380 | 63,845 | +0.02(+1.47%) |
Dec 16, 2019 | 1.440 | 1.440 | 1.350 | 1.360 | 127,730 | -0.08(-5.56%) |
Dec 13, 2019 | 1.350 | 1.440 | 1.350 | 1.440 | 68,900 | +0.09(+6.67%) |
Dec 12, 2019 | 1.410 | 1.440 | 1.350 | 1.350 | 138,260 | -0.08(-5.59%) |
Dec 11, 2019 | 1.430 | 1.430 | 1.410 | 1.430 | 67,527 | -0.01(-0.69%) |
Dec 10, 2019 | 1.350 | 1.440 | 1.350 | 1.440 | 119,065 | +0.08(+5.71%) |
Dec 09, 2019 | 1.370 | 1.380 | 1.360 | 1.362 | 14,072 | +0.00(+0.16%) |
Dec 06, 2019 | 1.380 | 1.390 | 1.360 | 1.360 | 27,600 | -0.03(-2.16%) |
Dec 05, 2019 | 1.400 | 1.400 | 1.370 | 1.390 | 65,762 | +0.01(+0.72%) |
Dec 04, 2019 | 1.340 | 1.400 | 1.300 | 1.380 | 60,115 | +0.03(+2.22%) |
Dec 03, 2019 | 1.340 | 1.380 | 1.340 | 1.350 | 61,406 | +0.01(+0.75%) |
Dec 02, 2019 | 1.340 | 1.360 | 1.310 | 1.340 | 36,873 | -0.01(-0.74%) |
Nov 29, 2019 | 1.350 | 1.373 | 1.340 | 1.350 | 23,500 | +0.00(+0.00%) |
Nov 27, 2019 | 1.360 | 1.362 | 1.335 | 1.350 | 69,000 | +0.00(+0.00%) |
Nov 26, 2019 | 1.350 | 1.350 | 1.290 | 1.350 | 33,260 | +0.03(+2.27%) |
Nov 25, 2019 | 1.300 | 1.340 | 1.260 | 1.320 | 100,630 | +0.00(+0.00%) |
Nov 22, 2019 | 1.300 | 1.330 | 1.290 | 1.320 | 32,900 | +0.01(+0.76%) |
Nov 21, 2019 | 1.340 | 1.340 | 1.290 | 1.310 | 66,796 | +0.00(+0.00%) |
Nov 20, 2019 | 1.350 | 1.380 | 1.300 | 1.310 | 83,059 | -0.07(-5.07%) |
Nov 19, 2019 | 1.360 | 1.410 | 1.346 | 1.380 | 61,108 | +0.02(+1.47%) |
Nov 18, 2019 | 1.410 | 1.410 | 1.360 | 1.360 | 61,872 | -0.06(-4.23%) |
Nov 15, 2019 | 1.420 | 1.430 | 1.340 | 1.420 | 152,300 | +0.03(+2.16%) |
Nov 14, 2019 | 1.390 | 1.420 | 1.390 | 1.390 | 34,657 | -0.02(-1.42%) |
Nov 13, 2019 | 1.400 | 1.430 | 1.400 | 1.410 | 39,098 | +0.01(+0.74%) |
Nov 12, 2019 | 1.360 | 1.410 | 1.360 | 1.400 | 21,943 | +0.01(+0.69%) |
Nov 11, 2019 | 1.400 | 1.404 | 1.350 | 1.390 | 57,945 | -0.03(-2.11%) |
Nov 08, 2019 | 1.440 | 1.440 | 1.400 | 1.420 | 38,600 | +0.01(+0.71%) |
Nov 07, 2019 | 1.460 | 1.480 | 1.410 | 1.410 | 87,312 | -0.06(-4.08%) |
Nov 06, 2019 | 1.400 | 1.500 | 1.350 | 1.470 | 138,366 | +0.06(+4.26%) |
Nov 05, 2019 | 1.410 | 1.450 | 1.400 | 1.410 | 96,868 | -0.05(-3.42%) |
Nov 04, 2019 | 1.450 | 1.510 | 1.440 | 1.460 | 93,207 | +0.01(+0.69%) |
Nov 01, 2019 | 1.500 | 1.520 | 1.450 | 1.450 | 171,500 | -0.05(-3.33%) |
Oct 31, 2019 | 1.510 | 1.542 | 1.480 | 1.500 | 92,170 | -0.01(-0.66%) |
Oct 30, 2019 | 1.520 | 1.550 | 1.470 | 1.510 | 108,560 | -0.02(-1.31%) |
Oct 29, 2019 | 1.570 | 1.570 | 1.500 | 1.530 | 88,916 | -0.03(-1.92%) |
Oct 28, 2019 | 1.540 | 1.600 | 1.500 | 1.560 | 93,929 | +0.02(+1.30%) |
Oct 25, 2019 | 1.620 | 1.630 | 1.540 | 1.540 | 111,300 | -0.01(-0.65%) |
Oct 24, 2019 | 1.550 | 1.590 | 1.550 | 1.550 | 57,186 | +0.00(+0.00%) |
Oct 23, 2019 | 1.530 | 1.570 | 1.511 | 1.550 | 35,249 | +0.01(+0.83%) |
Oct 22, 2019 | 1.640 | 1.640 | 1.520 | 1.537 | 67,837 | -0.09(-5.69%) |
Oct 21, 2019 | 1.590 | 1.680 | 1.580 | 1.630 | 138,938 | +0.06(+3.82%) |
Oct 18, 2019 | 1.610 | 1.620 | 1.550 | 1.570 | 108,500 | -0.03(-1.88%) |
Oct 17, 2019 | 1.590 | 1.600 | 1.540 | 1.600 | 108,180 | +0.05(+3.23%) |
Oct 16, 2019 | 1.510 | 1.570 | 1.510 | 1.550 | 75,213 | +0.03(+1.97%) |
Oct 15, 2019 | 1.560 | 1.580 | 1.330 | 1.520 | 293,271 | +0.00(+0.00%) |
Oct 14, 2019 | 1.540 | 1.580 | 1.520 | 1.520 | 25,618 | -0.06(-4.10%) |
Oct 11, 2019 | 1.630 | 1.630 | 1.580 | 1.585 | 52,400 | +0.01(+0.96%) |
Oct 10, 2019 | 1.580 | 1.590 | 1.530 | 1.570 | 50,075 | -0.01(-0.63%) |
Oct 09, 2019 | 1.500 | 1.630 | 1.500 | 1.580 | 68,085 | +0.07(+4.64%) |
Oct 08, 2019 | 1.500 | 1.560 | 1.460 | 1.510 | 158,876 | -0.02(-1.31%) |
Oct 07, 2019 | 1.500 | 1.540 | 1.500 | 1.530 | 61,963 | +0.02(+1.32%) |
Oct 04, 2019 | 1.470 | 1.570 | 1.470 | 1.510 | 343,800 | +0.00(+0.00%) |
Oct 03, 2019 | 1.580 | 1.580 | 1.500 | 1.510 | 279,466 | -0.09(-5.63%) |
Oct 02, 2019 | 1.660 | 1.688 | 1.558 | 1.600 | 123,883 | -0.06(-3.61%) |