Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.550 | 1.570 | 1.500 | 1.540 | 53,300 | -0.02(-1.60%) |
Dec 30, 2019 | 1.562 | 1.583 | 1.525 | 1.565 | 60,136 | +0.01(+0.97%) |
Dec 27, 2019 | 1.600 | 1.600 | 1.550 | 1.550 | 40,100 | +0.04(+2.65%) |
Dec 26, 2019 | 1.650 | 1.650 | 1.510 | 1.510 | 83,362 | -0.10(-6.21%) |
Dec 24, 2019 | 1.650 | 1.650 | 1.560 | 1.610 | 25,700 | +0.00(+0.00%) |
Dec 23, 2019 | 1.750 | 1.750 | 1.560 | 1.610 | 78,390 | -0.05(-3.01%) |
Dec 20, 2019 | 1.750 | 1.750 | 1.660 | 1.660 | 66,200 | -0.01(-0.60%) |
Dec 19, 2019 | 1.737 | 1.737 | 1.670 | 1.670 | 31,820 | -0.02(-1.18%) |
Dec 18, 2019 | 1.710 | 1.790 | 1.670 | 1.690 | 25,710 | -0.03(-1.74%) |
Dec 17, 2019 | 1.708 | 1.770 | 1.700 | 1.720 | 18,816 | +0.03(+1.78%) |
Dec 16, 2019 | 1.790 | 1.790 | 1.690 | 1.690 | 19,732 | -0.11(-6.11%) |
Dec 13, 2019 | 1.700 | 1.820 | 1.700 | 1.800 | 6,500 | +0.12(+7.14%) |
Dec 12, 2019 | 1.690 | 1.740 | 1.640 | 1.680 | 22,400 | -0.03(-1.75%) |
Dec 11, 2019 | 1.800 | 1.800 | 1.700 | 1.710 | 27,866 | -0.09(-5.00%) |
Dec 10, 2019 | 1.910 | 1.910 | 1.800 | 1.800 | 146,259 | -0.11(-5.76%) |
Dec 09, 2019 | 1.930 | 1.960 | 1.900 | 1.910 | 51,304 | -0.06(-3.05%) |
Dec 06, 2019 | 1.973 | 1.980 | 1.913 | 1.970 | 17,400 | +0.06(+3.14%) |
Dec 05, 2019 | 1.910 | 1.940 | 1.910 | 1.910 | 1,888 | +0.01(+0.53%) |
Dec 04, 2019 | 1.925 | 1.955 | 1.900 | 1.900 | 10,835 | +0.07(+3.83%) |
Dec 03, 2019 | 1.810 | 1.865 | 1.810 | 1.830 | 6,820 | +0.02(+1.10%) |
Dec 02, 2019 | 1.800 | 1.860 | 1.800 | 1.810 | 6,721 | -0.01(-0.55%) |
Nov 29, 2019 | 1.830 | 1.840 | 1.800 | 1.820 | 1,100 | -0.02(-1.09%) |
Nov 27, 2019 | 1.810 | 1.890 | 1.790 | 1.840 | 14,900 | +0.03(+1.38%) |
Nov 26, 2019 | 1.860 | 1.875 | 1.800 | 1.815 | 14,551 | -0.04(-1.89%) |
Nov 25, 2019 | 1.860 | 1.950 | 1.800 | 1.850 | 23,166 | +0.00(+0.00%) |
Nov 22, 2019 | 1.960 | 1.960 | 1.850 | 1.850 | 8,000 | -0.10(-5.13%) |
Nov 21, 2019 | 2.030 | 2.065 | 1.950 | 1.950 | 4,303 | -0.12(-5.80%) |
Nov 20, 2019 | 1.875 | 2.200 | 1.875 | 2.070 | 28,799 | +0.12(+6.15%) |
Nov 19, 2019 | 1.860 | 2.000 | 1.850 | 1.950 | 10,573 | +0.10(+5.41%) |
Nov 18, 2019 | 1.850 | 1.930 | 1.850 | 1.850 | 28,871 | -0.02(-1.07%) |
Nov 15, 2019 | 1.917 | 1.917 | 1.840 | 1.870 | 25,200 | -0.05(-2.60%) |
Nov 14, 2019 | 1.951 | 1.967 | 1.860 | 1.920 | 10,521 | -0.05(-2.54%) |
Nov 13, 2019 | 2.000 | 2.000 | 1.970 | 1.970 | 4,519 | -0.06(-2.96%) |
Nov 12, 2019 | 2.020 | 2.030 | 1.980 | 2.030 | 10,683 | +0.04(+2.27%) |
Nov 11, 2019 | 2.010 | 2.010 | 1.967 | 1.985 | 1,882 | -0.00(-0.25%) |
Nov 08, 2019 | 1.990 | 2.000 | 1.930 | 1.990 | 22,100 | +0.00(+0.00%) |
Nov 07, 2019 | 2.020 | 2.020 | 1.990 | 1.990 | 6,600 | -0.01(-0.50%) |
Nov 06, 2019 | 2.050 | 2.050 | 1.960 | 2.000 | 5,735 | -0.06(-2.91%) |
Nov 05, 2019 | 2.135 | 2.135 | 1.920 | 2.060 | 16,959 | -0.07(-3.29%) |
Nov 04, 2019 | 2.140 | 2.140 | 2.120 | 2.130 | 7,583 | +0.01(+0.47%) |
Nov 01, 2019 | 2.120 | 2.230 | 2.120 | 2.120 | 4,700 | +0.00(+0.00%) |
Oct 31, 2019 | 2.200 | 2.240 | 2.120 | 2.120 | 35,688 | -0.10(-4.50%) |
Oct 30, 2019 | 2.240 | 2.240 | 2.140 | 2.220 | 4,384 | +0.00(+0.00%) |
Oct 29, 2019 | 2.200 | 2.220 | 2.160 | 2.220 | 14,612 | +0.08(+3.74%) |
Oct 28, 2019 | 2.210 | 2.260 | 2.140 | 2.140 | 11,747 | -0.11(-4.77%) |
Oct 25, 2019 | 2.177 | 2.260 | 2.170 | 2.247 | 5,700 | +0.05(+2.15%) |
Oct 24, 2019 | 2.141 | 2.240 | 2.141 | 2.200 | 3,756 | +0.05(+2.33%) |
Oct 23, 2019 | 2.120 | 2.155 | 2.120 | 2.150 | 3,036 | +0.00(+0.00%) |
Oct 22, 2019 | 2.120 | 2.160 | 2.120 | 2.150 | 3,337 | -0.02(-0.92%) |
Oct 21, 2019 | 2.220 | 2.230 | 2.140 | 2.170 | 14,185 | -0.04(-1.81%) |
Oct 18, 2019 | 2.260 | 2.260 | 2.200 | 2.210 | 3,000 | +0.00(+0.00%) |
Oct 17, 2019 | 2.130 | 2.230 | 2.130 | 2.210 | 20,598 | +0.04(+1.84%) |
Oct 16, 2019 | 2.190 | 2.190 | 2.150 | 2.170 | 3,082 | -0.01(-0.46%) |
Oct 15, 2019 | 2.192 | 2.192 | 2.130 | 2.180 | 13,623 | +0.01(+0.46%) |
Oct 14, 2019 | 2.300 | 2.300 | 2.170 | 2.170 | 9,560 | -0.13(-5.65%) |
Oct 11, 2019 | 2.172 | 2.350 | 2.172 | 2.300 | 28,800 | +0.11(+5.02%) |
Oct 10, 2019 | 2.090 | 2.230 | 2.090 | 2.190 | 4,166 | +0.11(+5.29%) |
Oct 09, 2019 | 2.140 | 2.190 | 2.080 | 2.080 | 2,156 | -0.07(-3.26%) |
Oct 08, 2019 | 2.050 | 2.150 | 2.050 | 2.150 | 2,763 | +0.11(+5.39%) |
Oct 07, 2019 | 2.070 | 2.100 | 2.020 | 2.040 | 7,830 | -0.04(-1.71%) |
Oct 04, 2019 | 2.120 | 2.120 | 2.050 | 2.075 | 4,600 | -0.04(-1.87%) |
Oct 03, 2019 | 2.331 | 2.331 | 2.100 | 2.115 | 15,951 | -0.10(-4.73%) |
Oct 02, 2019 | 2.110 | 2.250 | 2.110 | 2.220 | 15,061 | +0.04(+1.83%) |