Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.371 | 1.551 | 1.353 | 1.527 | 642,699 | +0.14(+10.43%) |
Dec 30, 2019 | 1.359 | 1.407 | 1.353 | 1.383 | 433,579 | -0.02(-1.64%) |
Dec 27, 2019 | 1.352 | 1.430 | 1.352 | 1.406 | 279,305 | +0.04(+2.63%) |
Dec 26, 2019 | 1.412 | 1.422 | 1.358 | 1.370 | 289,761 | -0.02(-1.30%) |
Dec 24, 2019 | 1.382 | 1.418 | 1.382 | 1.388 | 167,117 | -0.04(-2.53%) |
Dec 23, 2019 | 1.490 | 1.532 | 1.400 | 1.424 | 457,722 | -0.10(-6.69%) |
Dec 20, 2019 | 1.616 | 1.616 | 1.508 | 1.526 | 312,096 | -0.03(-1.93%) |
Dec 19, 2019 | 1.532 | 1.640 | 1.532 | 1.556 | 473,928 | -0.02(-1.14%) |
Dec 18, 2019 | 1.472 | 1.664 | 1.412 | 1.574 | 845,163 | +0.08(+5.22%) |
Dec 17, 2019 | 1.418 | 1.532 | 1.400 | 1.496 | 753,193 | +0.08(+5.51%) |
Dec 16, 2019 | 1.346 | 1.436 | 1.346 | 1.418 | 675,399 | +0.06(+4.42%) |
Dec 13, 2019 | 1.316 | 1.358 | 1.301 | 1.358 | 304,106 | +0.02(+1.35%) |
Dec 12, 2019 | 1.310 | 1.370 | 1.310 | 1.340 | 253,536 | +0.01(+0.45%) |
Dec 11, 2019 | 1.352 | 1.358 | 1.304 | 1.334 | 218,071 | +0.01(+0.91%) |
Dec 10, 2019 | 1.340 | 1.394 | 1.322 | 1.322 | 254,918 | -0.05(-3.51%) |
Dec 09, 2019 | 1.334 | 1.382 | 1.328 | 1.370 | 330,976 | +0.01(+0.89%) |
Dec 06, 2019 | 1.322 | 1.394 | 1.322 | 1.358 | 167,949 | +0.02(+1.35%) |
Dec 05, 2019 | 1.358 | 1.388 | 1.310 | 1.340 | 273,780 | -0.05(-3.46%) |
Dec 04, 2019 | 1.364 | 1.430 | 1.364 | 1.388 | 234,430 | -0.01(-0.43%) |
Dec 03, 2019 | 1.352 | 1.412 | 1.352 | 1.394 | 90,398 | +0.04(+3.11%) |
Dec 02, 2019 | 1.430 | 1.466 | 1.340 | 1.352 | 281,137 | -0.10(-6.64%) |
Nov 29, 2019 | 1.442 | 1.472 | 1.442 | 1.448 | 39,615 | +0.01(+0.42%) |
Nov 27, 2019 | 1.472 | 1.517 | 1.418 | 1.442 | 134,825 | -0.06(-4.00%) |
Nov 26, 2019 | 1.550 | 1.556 | 1.496 | 1.502 | 161,143 | -0.05(-3.10%) |
Nov 25, 2019 | 1.472 | 1.562 | 1.442 | 1.550 | 533,118 | +0.10(+7.05%) |
Nov 22, 2019 | 1.412 | 1.454 | 1.364 | 1.448 | 463,233 | +0.05(+3.88%) |
Nov 21, 2019 | 1.352 | 1.424 | 1.340 | 1.394 | 357,607 | +0.03(+2.20%) |
Nov 20, 2019 | 1.352 | 1.364 | 1.349 | 1.364 | 88,835 | +0.00(+0.00%) |
Nov 19, 2019 | 1.352 | 1.364 | 1.328 | 1.364 | 260,081 | +0.00(+0.00%) |
Nov 18, 2019 | 1.328 | 1.430 | 1.328 | 1.364 | 306,007 | -0.01(-0.87%) |
Nov 15, 2019 | 1.340 | 1.412 | 1.302 | 1.376 | 272,147 | +0.01(+0.88%) |
Nov 14, 2019 | 1.472 | 1.496 | 1.322 | 1.364 | 657,532 | -0.13(-8.47%) |
Nov 13, 2019 | 1.538 | 1.556 | 1.460 | 1.490 | 214,337 | -0.06(-3.88%) |
Nov 12, 2019 | 1.538 | 1.600 | 1.502 | 1.550 | 170,822 | +0.01(+0.78%) |
Nov 11, 2019 | 1.598 | 1.598 | 1.520 | 1.538 | 204,312 | -0.08(-5.19%) |
Nov 08, 2019 | 1.622 | 1.630 | 1.604 | 1.622 | 126,835 | -0.01(-0.37%) |
Nov 07, 2019 | 1.622 | 1.640 | 1.598 | 1.628 | 129,856 | -0.02(-1.28%) |
Nov 06, 2019 | 1.622 | 1.655 | 1.622 | 1.649 | 164,691 | +0.02(+1.29%) |
Nov 05, 2019 | 1.616 | 1.658 | 1.616 | 1.628 | 77,248 | -0.01(-0.73%) |
Nov 04, 2019 | 1.550 | 1.658 | 1.550 | 1.640 | 406,252 | +0.07(+4.20%) |
Nov 01, 2019 | 1.550 | 1.602 | 1.526 | 1.574 | 357,204 | -0.01(-0.38%) |
Oct 31, 2019 | 1.562 | 1.622 | 1.534 | 1.580 | 153,058 | +0.01(+0.38%) |
Oct 30, 2019 | 1.532 | 1.592 | 1.514 | 1.574 | 115,583 | +0.04(+2.74%) |
Oct 29, 2019 | 1.556 | 1.556 | 1.526 | 1.532 | 62,752 | -0.02(-1.16%) |
Oct 28, 2019 | 1.556 | 1.604 | 1.502 | 1.550 | 399,105 | -0.01(-0.77%) |
Oct 25, 2019 | 1.526 | 1.580 | 1.508 | 1.562 | 146,976 | +0.03(+1.96%) |
Oct 24, 2019 | 1.598 | 1.598 | 1.496 | 1.532 | 133,925 | -0.07(-4.14%) |
Oct 23, 2019 | 1.592 | 1.652 | 1.520 | 1.598 | 131,586 | -0.01(-0.37%) |
Oct 22, 2019 | 1.556 | 1.658 | 1.532 | 1.604 | 276,274 | +0.04(+2.69%) |
Oct 21, 2019 | 1.568 | 1.646 | 1.478 | 1.562 | 266,490 | -0.03(-1.89%) |
Oct 18, 2019 | 1.604 | 1.648 | 1.586 | 1.592 | 349,048 | +0.01(+0.38%) |
Oct 17, 2019 | 1.586 | 1.604 | 1.562 | 1.586 | 113,424 | -0.01(-0.75%) |
Oct 16, 2019 | 1.550 | 1.640 | 1.539 | 1.598 | 213,688 | +0.04(+2.31%) |
Oct 15, 2019 | 1.526 | 1.580 | 1.490 | 1.562 | 199,736 | -0.03(-1.89%) |
Oct 14, 2019 | 1.670 | 1.670 | 1.562 | 1.592 | 306,020 | -0.07(-4.21%) |
Oct 11, 2019 | 1.694 | 1.766 | 1.648 | 1.662 | 370,354 | -0.03(-1.90%) |
Oct 10, 2019 | 1.634 | 1.700 | 1.625 | 1.694 | 665,096 | +0.05(+3.30%) |
Oct 09, 2019 | 1.658 | 1.688 | 1.640 | 1.640 | 276,477 | -0.02(-1.09%) |
Oct 08, 2019 | 1.760 | 1.784 | 1.658 | 1.658 | 167,784 | -0.13(-7.38%) |
Oct 07, 2019 | 1.772 | 1.804 | 1.772 | 1.790 | 37,123 | +0.02(+1.02%) |
Oct 04, 2019 | 1.772 | 1.784 | 1.706 | 1.772 | 76,567 | -0.01(-0.34%) |
Oct 03, 2019 | 1.784 | 1.871 | 1.766 | 1.778 | 180,416 | -0.03(-1.66%) |
Oct 02, 2019 | 1.802 | 1.826 | 1.796 | 1.808 | 58,119 | +0.00(+0.00%) |