Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.410 | 1.570 | 1.410 | 1.520 | 705,600 | +0.12(+8.57%) |
Dec 30, 2019 | 1.350 | 1.440 | 1.350 | 1.400 | 420,730 | +0.03(+2.19%) |
Dec 27, 2019 | 1.380 | 1.410 | 1.330 | 1.370 | 391,800 | -0.03(-2.14%) |
Dec 26, 2019 | 1.410 | 1.430 | 1.360 | 1.400 | 630,123 | +0.01(+0.72%) |
Dec 24, 2019 | 1.410 | 1.430 | 1.370 | 1.390 | 435,000 | -0.02(-1.42%) |
Dec 23, 2019 | 1.520 | 1.540 | 1.370 | 1.410 | 2,086,402 | +0.03(+2.17%) |
Dec 20, 2019 | 1.410 | 1.410 | 1.270 | 1.380 | 551,000 | -0.01(-0.72%) |
Dec 19, 2019 | 1.430 | 1.450 | 1.370 | 1.390 | 427,690 | -0.02(-1.42%) |
Dec 18, 2019 | 1.500 | 1.500 | 1.410 | 1.410 | 763,810 | -0.03(-2.08%) |
Dec 17, 2019 | 1.450 | 1.460 | 1.420 | 1.440 | 361,822 | +0.01(+0.70%) |
Dec 16, 2019 | 1.420 | 1.480 | 1.420 | 1.430 | 439,581 | -0.01(-0.69%) |
Dec 13, 2019 | 1.520 | 1.550 | 1.430 | 1.440 | 850,500 | -0.08(-5.26%) |
Dec 12, 2019 | 1.460 | 1.560 | 1.440 | 1.520 | 858,279 | +0.08(+5.56%) |
Dec 11, 2019 | 1.510 | 1.545 | 1.440 | 1.440 | 705,093 | -0.06(-4.00%) |
Dec 10, 2019 | 1.570 | 1.640 | 1.490 | 1.500 | 525,596 | -0.09(-5.66%) |
Dec 09, 2019 | 1.650 | 1.682 | 1.550 | 1.590 | 463,241 | -0.05(-3.05%) |
Dec 06, 2019 | 1.690 | 1.720 | 1.630 | 1.640 | 335,900 | -0.07(-4.09%) |
Dec 05, 2019 | 1.700 | 1.738 | 1.680 | 1.710 | 200,145 | +0.01(+0.59%) |
Dec 04, 2019 | 1.890 | 1.890 | 1.700 | 1.700 | 373,201 | -0.15(-8.11%) |
Dec 03, 2019 | 1.790 | 1.940 | 1.790 | 1.850 | 230,862 | +0.06(+3.35%) |
Dec 02, 2019 | 1.900 | 1.970 | 1.780 | 1.790 | 358,257 | -0.08(-4.28%) |
Nov 29, 2019 | 1.870 | 1.871 | 1.660 | 1.870 | 340,400 | +0.01(+0.54%) |
Nov 27, 2019 | 1.550 | 1.940 | 1.540 | 1.860 | 1,144,100 | +0.34(+22.37%) |
Nov 26, 2019 | 1.520 | 1.620 | 1.480 | 1.520 | 343,717 | +0.02(+1.33%) |
Nov 25, 2019 | 1.660 | 1.710 | 1.500 | 1.500 | 657,623 | -0.14(-8.54%) |
Nov 22, 2019 | 1.670 | 1.706 | 1.581 | 1.640 | 349,600 | -0.05(-2.96%) |
Nov 21, 2019 | 1.870 | 1.871 | 1.670 | 1.690 | 467,108 | -0.17(-9.14%) |
Nov 20, 2019 | 1.900 | 1.920 | 1.860 | 1.860 | 126,803 | +0.02(+1.09%) |
Nov 19, 2019 | 1.930 | 1.930 | 1.830 | 1.840 | 262,524 | -0.06(-3.16%) |
Nov 18, 2019 | 1.940 | 1.980 | 1.880 | 1.900 | 116,477 | -0.01(-0.52%) |
Nov 15, 2019 | 1.750 | 1.940 | 1.710 | 1.910 | 287,800 | -0.06(-3.05%) |
Nov 14, 2019 | 2.190 | 2.190 | 1.960 | 1.970 | 441,239 | -0.06(-2.96%) |
Nov 13, 2019 | 2.020 | 2.070 | 2.010 | 2.030 | 144,445 | +0.00(+0.00%) |
Nov 12, 2019 | 1.970 | 2.040 | 1.970 | 2.030 | 90,206 | +0.06(+3.05%) |
Nov 11, 2019 | 2.010 | 2.010 | 1.920 | 1.970 | 51,313 | -0.03(-1.25%) |
Nov 08, 2019 | 1.950 | 2.020 | 1.920 | 1.995 | 130,900 | +0.02(+0.76%) |
Nov 07, 2019 | 2.010 | 2.060 | 1.920 | 1.980 | 175,677 | -0.02(-1.00%) |
Nov 06, 2019 | 2.080 | 2.130 | 1.990 | 2.000 | 245,090 | -0.10(-4.76%) |
Nov 05, 2019 | 2.020 | 2.140 | 2.000 | 2.100 | 100,271 | +0.07(+3.45%) |
Nov 04, 2019 | 1.970 | 2.070 | 1.970 | 2.030 | 110,148 | +0.05(+2.53%) |
Nov 01, 2019 | 1.970 | 2.050 | 1.950 | 1.980 | 197,200 | +0.03(+1.54%) |
Oct 31, 2019 | 2.130 | 2.130 | 1.950 | 1.950 | 189,188 | -0.20(-9.30%) |
Oct 30, 2019 | 2.120 | 2.160 | 2.080 | 2.150 | 125,684 | +0.03(+1.42%) |
Oct 29, 2019 | 2.110 | 2.170 | 1.970 | 2.120 | 288,807 | +0.04(+1.92%) |
Oct 28, 2019 | 2.190 | 2.210 | 2.080 | 2.080 | 167,265 | -0.10(-4.59%) |
Oct 25, 2019 | 2.400 | 2.450 | 2.170 | 2.180 | 314,900 | -0.22(-9.17%) |
Oct 24, 2019 | 2.310 | 2.450 | 2.280 | 2.400 | 513,451 | +0.14(+6.19%) |
Oct 23, 2019 | 2.080 | 2.316 | 2.080 | 2.260 | 448,260 | +0.16(+7.62%) |
Oct 22, 2019 | 1.970 | 2.160 | 1.950 | 2.100 | 548,024 | +0.16(+8.25%) |
Oct 21, 2019 | 1.920 | 1.990 | 1.890 | 1.940 | 102,162 | +0.02(+1.04%) |
Oct 18, 2019 | 1.920 | 1.947 | 1.880 | 1.920 | 104,900 | -0.03(-1.54%) |
Oct 17, 2019 | 1.940 | 2.070 | 1.884 | 1.950 | 387,882 | +0.04(+2.09%) |
Oct 16, 2019 | 1.700 | 1.990 | 1.700 | 1.910 | 447,493 | +0.22(+13.02%) |
Oct 15, 2019 | 1.630 | 1.710 | 1.630 | 1.690 | 83,470 | +0.05(+3.05%) |
Oct 14, 2019 | 1.670 | 1.740 | 1.630 | 1.640 | 121,061 | -0.03(-1.80%) |
Oct 11, 2019 | 1.670 | 1.750 | 1.620 | 1.670 | 65,700 | +0.01(+0.60%) |
Oct 10, 2019 | 1.660 | 1.725 | 1.590 | 1.660 | 253,946 | -0.01(-0.60%) |
Oct 09, 2019 | 1.790 | 1.790 | 1.670 | 1.670 | 105,724 | -0.12(-6.70%) |
Oct 08, 2019 | 1.810 | 1.850 | 1.680 | 1.790 | 217,291 | -0.03(-1.65%) |
Oct 07, 2019 | 1.930 | 1.930 | 1.770 | 1.820 | 581,910 | -0.14(-7.14%) |
Oct 04, 2019 | 1.560 | 1.980 | 1.560 | 1.960 | 1,229,100 | +0.41(+26.25%) |
Oct 03, 2019 | 1.450 | 1.590 | 1.410 | 1.552 | 373,323 | +0.09(+6.34%) |
Oct 02, 2019 | 1.530 | 1.550 | 1.412 | 1.460 | 415,374 | -0.07(-4.58%) |