Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.990 | 2.030 | 1.990 | 2.000 | 54,700 | +0.01(+0.50%) |
Dec 30, 2019 | 1.990 | 2.050 | 1.980 | 1.990 | 16,077 | -0.01(-0.50%) |
Dec 27, 2019 | 2.010 | 2.030 | 1.942 | 2.000 | 28,400 | -0.02(-0.99%) |
Dec 26, 2019 | 1.900 | 2.020 | 1.869 | 2.020 | 67,337 | +0.12(+6.32%) |
Dec 24, 2019 | 1.850 | 1.910 | 1.830 | 1.900 | 45,500 | +0.00(+0.00%) |
Dec 23, 2019 | 1.870 | 1.910 | 1.780 | 1.900 | 145,264 | +0.06(+3.26%) |
Dec 20, 2019 | 1.920 | 1.940 | 1.830 | 1.840 | 54,100 | -0.06(-3.16%) |
Dec 19, 2019 | 1.900 | 1.930 | 1.900 | 1.900 | 46,150 | +0.01(+0.53%) |
Dec 18, 2019 | 1.910 | 1.970 | 1.890 | 1.890 | 22,066 | -0.02(-1.05%) |
Dec 17, 2019 | 2.000 | 2.000 | 1.900 | 1.910 | 50,010 | -0.03(-1.55%) |
Dec 16, 2019 | 2.010 | 2.020 | 1.940 | 1.940 | 52,606 | -0.06(-3.00%) |
Dec 13, 2019 | 1.960 | 2.025 | 1.940 | 2.000 | 74,400 | +0.00(+0.00%) |
Dec 12, 2019 | 2.050 | 2.080 | 1.910 | 2.000 | 175,981 | -0.05(-2.44%) |
Dec 11, 2019 | 2.020 | 2.050 | 1.961 | 2.050 | 124,215 | +0.05(+2.50%) |
Dec 10, 2019 | 2.000 | 2.080 | 1.990 | 2.000 | 101,393 | +0.02(+1.01%) |
Dec 09, 2019 | 1.910 | 2.060 | 1.910 | 1.980 | 99,172 | +0.07(+3.66%) |
Dec 06, 2019 | 1.869 | 1.940 | 1.869 | 1.910 | 89,400 | +0.03(+1.60%) |
Dec 05, 2019 | 1.880 | 1.970 | 1.839 | 1.880 | 58,502 | +0.01(+0.53%) |
Dec 04, 2019 | 1.890 | 1.890 | 1.816 | 1.870 | 362,793 | -0.02(-1.06%) |
Dec 03, 2019 | 1.840 | 1.890 | 1.760 | 1.890 | 58,365 | +0.00(+0.00%) |
Dec 02, 2019 | 1.920 | 1.940 | 1.870 | 1.890 | 30,627 | +0.00(+0.00%) |
Nov 29, 2019 | 1.890 | 1.950 | 1.890 | 1.890 | 25,000 | -0.02(-1.05%) |
Nov 27, 2019 | 1.920 | 1.930 | 1.820 | 1.910 | 19,300 | -0.01(-0.52%) |
Nov 26, 2019 | 1.860 | 1.960 | 1.860 | 1.920 | 85,124 | +0.02(+1.05%) |
Nov 25, 2019 | 2.030 | 2.052 | 1.790 | 1.900 | 323,190 | -0.12(-5.94%) |
Nov 22, 2019 | 2.050 | 2.070 | 2.020 | 2.020 | 14,600 | -0.03(-1.48%) |
Nov 21, 2019 | 2.070 | 2.090 | 1.950 | 2.050 | 66,738 | +0.01(+0.50%) |
Nov 20, 2019 | 2.180 | 2.210 | 2.010 | 2.040 | 101,367 | -0.14(-6.42%) |
Nov 19, 2019 | 2.140 | 2.290 | 2.070 | 2.180 | 94,225 | +0.04(+1.87%) |
Nov 18, 2019 | 2.190 | 2.270 | 2.100 | 2.140 | 61,287 | -0.09(-4.04%) |
Nov 15, 2019 | 2.210 | 2.330 | 2.100 | 2.230 | 88,400 | +0.03(+1.36%) |
Nov 14, 2019 | 2.210 | 2.210 | 2.110 | 2.200 | 58,251 | +0.01(+0.46%) |
Nov 13, 2019 | 2.070 | 2.300 | 2.070 | 2.190 | 216,794 | +0.13(+6.31%) |
Nov 12, 2019 | 1.960 | 2.180 | 1.920 | 2.060 | 234,831 | +0.15(+7.85%) |
Nov 11, 2019 | 1.720 | 2.100 | 1.720 | 1.910 | 636,438 | +0.27(+16.46%) |
Nov 08, 2019 | 1.690 | 1.700 | 1.640 | 1.640 | 37,200 | -0.06(-3.53%) |
Nov 07, 2019 | 1.620 | 1.700 | 1.620 | 1.700 | 14,175 | +0.05(+3.03%) |
Nov 06, 2019 | 1.700 | 1.710 | 1.633 | 1.650 | 40,663 | -0.05(-2.94%) |
Nov 05, 2019 | 1.650 | 1.700 | 1.648 | 1.700 | 19,082 | +0.04(+2.32%) |
Nov 04, 2019 | 1.650 | 1.690 | 1.649 | 1.661 | 39,617 | +0.00(+0.09%) |
Nov 01, 2019 | 1.661 | 1.661 | 1.620 | 1.660 | 17,900 | -0.01(-0.60%) |
Oct 31, 2019 | 1.620 | 1.740 | 1.610 | 1.670 | 48,192 | +0.02(+1.21%) |
Oct 30, 2019 | 1.640 | 1.670 | 1.610 | 1.650 | 40,194 | +0.03(+1.85%) |
Oct 29, 2019 | 1.730 | 1.734 | 1.614 | 1.620 | 87,790 | -0.15(-8.47%) |
Oct 28, 2019 | 1.780 | 1.780 | 1.710 | 1.770 | 24,612 | -0.03(-1.67%) |
Oct 25, 2019 | 1.820 | 1.820 | 1.750 | 1.800 | 7,700 | +0.00(+0.00%) |
Oct 24, 2019 | 1.780 | 1.810 | 1.750 | 1.800 | 49,811 | +0.04(+2.27%) |
Oct 23, 2019 | 1.730 | 1.780 | 1.700 | 1.760 | 62,561 | -0.01(-0.56%) |
Oct 22, 2019 | 1.810 | 1.850 | 1.760 | 1.770 | 27,569 | -0.02(-1.12%) |
Oct 21, 2019 | 1.830 | 1.860 | 1.750 | 1.790 | 66,197 | -0.04(-2.19%) |
Oct 18, 2019 | 1.823 | 1.860 | 1.823 | 1.830 | 43,700 | -0.01(-0.54%) |
Oct 17, 2019 | 1.840 | 1.910 | 1.800 | 1.840 | 69,754 | -0.02(-1.08%) |
Oct 16, 2019 | 1.840 | 1.870 | 1.830 | 1.860 | 28,797 | +0.00(+0.00%) |
Oct 15, 2019 | 1.790 | 1.940 | 1.780 | 1.860 | 196,527 | +0.09(+5.08%) |
Oct 14, 2019 | 1.730 | 1.820 | 1.718 | 1.770 | 117,409 | +0.03(+1.72%) |
Oct 11, 2019 | 1.710 | 1.750 | 1.644 | 1.740 | 63,700 | +0.06(+3.57%) |
Oct 10, 2019 | 1.750 | 1.780 | 1.657 | 1.680 | 38,201 | -0.06(-3.45%) |
Oct 09, 2019 | 1.720 | 1.790 | 1.680 | 1.740 | 33,127 | +0.00(+0.00%) |
Oct 08, 2019 | 1.740 | 1.810 | 1.650 | 1.740 | 103,740 | -0.05(-2.79%) |
Oct 07, 2019 | 1.650 | 1.850 | 1.630 | 1.790 | 167,608 | +0.14(+8.48%) |
Oct 04, 2019 | 1.610 | 1.740 | 1.570 | 1.650 | 206,300 | -0.03(-1.79%) |
Oct 03, 2019 | 1.710 | 1.770 | 1.590 | 1.680 | 87,427 | +0.00(+0.00%) |
Oct 02, 2019 | 1.720 | 1.770 | 1.650 | 1.680 | 63,455 | -0.07(-3.87%) |