Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.820 | 1.860 | 1.780 | 1.790 | 112,800 | -0.04(-2.19%) |
Dec 30, 2019 | 1.860 | 1.869 | 1.820 | 1.830 | 80,197 | -0.06(-3.17%) |
Dec 27, 2019 | 1.980 | 2.055 | 1.860 | 1.890 | 59,900 | -0.09(-4.55%) |
Dec 26, 2019 | 2.030 | 2.061 | 1.880 | 1.980 | 136,925 | -0.08(-4.07%) |
Dec 24, 2019 | 1.990 | 2.200 | 1.940 | 2.064 | 269,500 | +0.13(+6.94%) |
Dec 23, 2019 | 1.760 | 1.990 | 1.760 | 1.930 | 165,886 | +0.16(+9.04%) |
Dec 20, 2019 | 1.860 | 1.890 | 1.760 | 1.770 | 127,200 | -0.10(-5.35%) |
Dec 19, 2019 | 1.710 | 1.920 | 1.710 | 1.870 | 258,991 | +0.16(+9.36%) |
Dec 18, 2019 | 1.670 | 1.740 | 1.630 | 1.710 | 90,788 | +0.02(+1.18%) |
Dec 17, 2019 | 1.730 | 1.750 | 1.510 | 1.690 | 351,490 | -0.09(-5.06%) |
Dec 16, 2019 | 1.860 | 1.880 | 1.700 | 1.780 | 202,094 | -0.07(-3.77%) |
Dec 13, 2019 | 1.800 | 1.850 | 1.650 | 1.850 | 448,500 | +0.15(+8.81%) |
Dec 12, 2019 | 1.750 | 1.750 | 1.630 | 1.700 | 146,604 | +0.00(+0.00%) |
Dec 11, 2019 | 1.760 | 1.800 | 1.581 | 1.700 | 87,985 | -0.02(-1.16%) |
Dec 10, 2019 | 1.860 | 1.860 | 1.720 | 1.720 | 58,901 | -0.13(-7.03%) |
Dec 09, 2019 | 1.870 | 1.870 | 1.840 | 1.850 | 36,411 | +0.00(+0.00%) |
Dec 06, 2019 | 1.870 | 1.890 | 1.850 | 1.850 | 8,200 | -0.02(-1.07%) |
Dec 05, 2019 | 1.910 | 1.910 | 1.870 | 1.870 | 19,407 | -0.01(-0.48%) |
Dec 04, 2019 | 1.890 | 1.890 | 1.870 | 1.879 | 9,251 | +0.01(+0.48%) |
Dec 03, 2019 | 1.860 | 1.890 | 1.860 | 1.870 | 12,372 | -0.03(-1.35%) |
Dec 02, 2019 | 1.900 | 1.909 | 1.850 | 1.895 | 25,465 | +0.01(+0.29%) |
Nov 29, 2019 | 1.860 | 1.920 | 1.860 | 1.890 | 8,100 | +0.04(+2.16%) |
Nov 27, 2019 | 1.900 | 1.900 | 1.850 | 1.850 | 13,900 | +0.00(+0.00%) |
Nov 26, 2019 | 1.900 | 1.900 | 1.850 | 1.850 | 8,970 | -0.03(-1.60%) |
Nov 25, 2019 | 1.880 | 1.890 | 1.850 | 1.880 | 21,267 | -0.01(-0.53%) |
Nov 22, 2019 | 1.880 | 1.920 | 1.877 | 1.890 | 21,000 | -0.01(-0.35%) |
Nov 21, 2019 | 1.880 | 1.910 | 1.860 | 1.897 | 32,392 | -0.00(-0.17%) |
Nov 20, 2019 | 1.910 | 1.920 | 1.890 | 1.900 | 10,707 | -0.01(-0.52%) |
Nov 19, 2019 | 1.960 | 1.960 | 1.900 | 1.910 | 5,878 | -0.05(-2.55%) |
Nov 18, 2019 | 1.990 | 1.990 | 1.960 | 1.960 | 29,527 | -0.05(-2.49%) |
Nov 15, 2019 | 1.990 | 2.024 | 1.960 | 2.010 | 25,700 | +0.00(+0.00%) |
Nov 14, 2019 | 1.980 | 2.030 | 1.980 | 2.010 | 28,782 | +0.00(+0.00%) |
Nov 13, 2019 | 2.010 | 2.020 | 1.980 | 2.010 | 15,730 | -0.02(-0.99%) |
Nov 12, 2019 | 1.990 | 2.040 | 1.980 | 2.030 | 4,268 | +0.02(+1.00%) |
Nov 11, 2019 | 2.000 | 2.060 | 2.000 | 2.010 | 31,302 | +0.01(+0.62%) |
Nov 08, 2019 | 1.990 | 2.060 | 1.970 | 1.998 | 6,900 | +0.01(+0.48%) |
Nov 07, 2019 | 2.020 | 2.020 | 1.949 | 1.988 | 15,135 | +0.02(+0.91%) |
Nov 06, 2019 | 2.040 | 2.050 | 1.970 | 1.970 | 4,932 | -0.09(-4.32%) |
Nov 05, 2019 | 2.030 | 2.074 | 2.020 | 2.059 | 27,686 | +0.03(+1.43%) |
Nov 04, 2019 | 2.041 | 2.041 | 1.980 | 2.030 | 4,779 | -0.01(-0.25%) |
Nov 01, 2019 | 2.050 | 2.061 | 2.010 | 2.035 | 14,400 | -0.03(-1.69%) |
Oct 31, 2019 | 2.110 | 2.110 | 1.990 | 2.070 | 55,995 | -0.05(-2.36%) |
Oct 30, 2019 | 2.100 | 2.180 | 2.094 | 2.120 | 35,213 | -0.01(-0.47%) |
Oct 29, 2019 | 2.144 | 2.150 | 2.117 | 2.130 | 18,955 | -0.01(-0.47%) |
Oct 28, 2019 | 2.170 | 2.211 | 2.110 | 2.140 | 42,582 | -0.03(-1.38%) |
Oct 25, 2019 | 2.180 | 2.230 | 2.170 | 2.170 | 41,900 | +0.01(+0.46%) |
Oct 24, 2019 | 2.180 | 2.220 | 2.160 | 2.160 | 48,810 | +0.00(+0.00%) |
Oct 23, 2019 | 2.160 | 2.205 | 2.110 | 2.160 | 21,172 | -0.03(-1.19%) |
Oct 22, 2019 | 2.190 | 2.225 | 2.168 | 2.186 | 27,415 | +0.03(+1.21%) |
Oct 21, 2019 | 2.190 | 2.220 | 2.160 | 2.160 | 8,005 | -0.04(-1.82%) |
Oct 18, 2019 | 2.200 | 2.200 | 2.180 | 2.200 | 15,600 | +0.01(+0.46%) |
Oct 17, 2019 | 2.200 | 2.200 | 2.130 | 2.190 | 7,999 | -0.01(-0.30%) |
Oct 16, 2019 | 2.113 | 2.200 | 2.109 | 2.197 | 12,705 | +0.02(+0.76%) |
Oct 15, 2019 | 2.131 | 2.230 | 2.131 | 2.180 | 8,026 | -0.02(-0.91%) |
Oct 14, 2019 | 2.270 | 2.312 | 2.170 | 2.200 | 34,314 | -0.06(-2.87%) |
Oct 11, 2019 | 2.190 | 2.310 | 2.190 | 2.265 | 32,000 | +0.07(+2.96%) |
Oct 10, 2019 | 2.286 | 2.294 | 2.150 | 2.200 | 9,328 | -0.00(-0.00%) |
Oct 09, 2019 | 2.150 | 2.235 | 2.132 | 2.200 | 19,851 | +0.05(+2.33%) |
Oct 08, 2019 | 2.120 | 2.285 | 2.120 | 2.150 | 36,657 | -0.04(-2.05%) |
Oct 07, 2019 | 2.290 | 2.300 | 2.060 | 2.195 | 67,985 | -0.10(-4.15%) |
Oct 04, 2019 | 2.000 | 2.290 | 2.000 | 2.290 | 245,600 | +0.33(+16.84%) |
Oct 03, 2019 | 2.010 | 2.048 | 1.950 | 1.960 | 46,416 | +0.08(+4.27%) |
Oct 02, 2019 | 2.041 | 2.041 | 1.860 | 1.880 | 13,071 | -0.06(-2.96%) |