Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.486 | 1.512 | 1.486 | 1.495 | 216,665 | +0.00(+0.00%) |
Dec 30, 2019 | 1.539 | 1.539 | 1.495 | 1.495 | 341,244 | -0.04(-2.86%) |
Dec 27, 2019 | 1.565 | 1.574 | 1.530 | 1.539 | 154,907 | -0.01(-0.57%) |
Dec 26, 2019 | 1.530 | 1.574 | 1.521 | 1.547 | 155,548 | +0.01(+0.57%) |
Dec 24, 2019 | 1.547 | 1.547 | 1.521 | 1.539 | 67,217 | +0.02(+1.16%) |
Dec 23, 2019 | 1.530 | 1.547 | 1.504 | 1.521 | 207,407 | +0.03(+1.76%) |
Dec 20, 2019 | 1.539 | 1.574 | 1.495 | 1.495 | 551,387 | -0.04(-2.86%) |
Dec 19, 2019 | 1.477 | 1.565 | 1.477 | 1.539 | 255,268 | +0.04(+2.94%) |
Dec 18, 2019 | 1.495 | 1.530 | 1.486 | 1.495 | 95,580 | +0.00(+0.00%) |
Dec 17, 2019 | 1.477 | 1.521 | 1.475 | 1.495 | 131,127 | +0.04(+2.41%) |
Dec 16, 2019 | 1.512 | 1.539 | 1.451 | 1.460 | 328,695 | -0.05(-3.49%) |
Dec 13, 2019 | 1.512 | 1.547 | 1.486 | 1.512 | 167,531 | -0.01(-0.58%) |
Dec 12, 2019 | 1.583 | 1.583 | 1.512 | 1.521 | 189,419 | -0.06(-3.89%) |
Dec 11, 2019 | 1.521 | 1.600 | 1.486 | 1.583 | 385,658 | +0.05(+3.45%) |
Dec 10, 2019 | 1.486 | 1.530 | 1.468 | 1.530 | 149,983 | +0.05(+3.57%) |
Dec 09, 2019 | 1.495 | 1.530 | 1.468 | 1.477 | 97,193 | -0.02(-1.18%) |
Dec 06, 2019 | 1.565 | 1.591 | 1.477 | 1.495 | 132,387 | +0.01(+0.59%) |
Dec 05, 2019 | 1.451 | 1.512 | 1.451 | 1.486 | 106,354 | +0.04(+2.42%) |
Dec 04, 2019 | 1.477 | 1.530 | 1.451 | 1.451 | 168,397 | -0.03(-1.79%) |
Dec 03, 2019 | 1.512 | 1.530 | 1.468 | 1.477 | 288,222 | -0.06(-4.00%) |
Dec 02, 2019 | 1.556 | 1.583 | 1.495 | 1.539 | 386,894 | +0.00(+0.00%) |
Nov 29, 2019 | 1.486 | 1.578 | 1.477 | 1.539 | 210,637 | +0.06(+4.17%) |
Nov 27, 2019 | 1.477 | 1.530 | 1.477 | 1.477 | 133,297 | -0.01(-0.59%) |
Nov 26, 2019 | 1.495 | 1.521 | 1.468 | 1.486 | 122,982 | -0.02(-1.17%) |
Nov 25, 2019 | 1.468 | 1.521 | 1.433 | 1.504 | 244,084 | +0.04(+2.40%) |
Nov 22, 2019 | 1.583 | 1.583 | 1.451 | 1.468 | 316,183 | -0.10(-6.18%) |
Nov 21, 2019 | 1.468 | 1.574 | 1.442 | 1.565 | 419,174 | +0.10(+6.59%) |
Nov 20, 2019 | 1.460 | 1.486 | 1.408 | 1.468 | 385,782 | +0.04(+2.45%) |
Nov 19, 2019 | 1.407 | 1.460 | 1.386 | 1.433 | 260,935 | +0.04(+2.52%) |
Nov 18, 2019 | 1.433 | 1.442 | 1.389 | 1.398 | 327,615 | -0.04(-3.05%) |
Nov 15, 2019 | 1.433 | 1.486 | 1.433 | 1.442 | 282,062 | +0.03(+1.86%) |
Nov 14, 2019 | 1.416 | 1.468 | 1.407 | 1.416 | 528,984 | +0.04(+3.20%) |
Nov 13, 2019 | 1.460 | 1.460 | 1.372 | 1.372 | 644,703 | -0.11(-7.14%) |
Nov 12, 2019 | 1.477 | 1.521 | 1.477 | 1.477 | 104,907 | +0.00(+0.00%) |
Nov 11, 2019 | 1.495 | 1.504 | 1.477 | 1.477 | 83,972 | -0.03(-1.75%) |
Nov 08, 2019 | 1.451 | 1.530 | 1.451 | 1.504 | 215,186 | +0.04(+2.40%) |
Nov 07, 2019 | 1.512 | 1.547 | 1.442 | 1.468 | 358,998 | -0.04(-2.91%) |
Nov 06, 2019 | 1.565 | 1.565 | 1.477 | 1.512 | 199,707 | -0.04(-2.82%) |
Nov 05, 2019 | 1.556 | 1.591 | 1.547 | 1.556 | 364,224 | +0.02(+1.14%) |
Nov 04, 2019 | 1.565 | 1.609 | 1.530 | 1.539 | 351,210 | +0.01(+0.58%) |
Nov 01, 2019 | 1.460 | 1.534 | 1.460 | 1.530 | 499,751 | +0.10(+6.75%) |
Oct 31, 2019 | 1.530 | 1.530 | 1.424 | 1.433 | 536,500 | -0.08(-5.23%) |
Oct 30, 2019 | 1.565 | 1.565 | 1.512 | 1.512 | 239,371 | -0.05(-3.37%) |
Oct 29, 2019 | 1.574 | 1.583 | 1.530 | 1.565 | 241,367 | -0.01(-0.56%) |
Oct 28, 2019 | 1.574 | 1.635 | 1.556 | 1.574 | 245,040 | +0.00(+0.00%) |
Oct 25, 2019 | 1.618 | 1.662 | 1.565 | 1.574 | 609,391 | -0.14(-8.21%) |
Oct 24, 2019 | 1.688 | 1.750 | 1.688 | 1.715 | 332,315 | +0.04(+2.09%) |
Oct 23, 2019 | 1.583 | 1.701 | 1.583 | 1.679 | 356,925 | +0.10(+6.11%) |
Oct 22, 2019 | 1.600 | 1.600 | 1.574 | 1.583 | 149,152 | -0.01(-0.55%) |
Oct 21, 2019 | 1.653 | 1.653 | 1.574 | 1.591 | 308,858 | -0.02(-1.09%) |
Oct 18, 2019 | 1.600 | 1.653 | 1.600 | 1.609 | 203,813 | -0.02(-1.08%) |
Oct 17, 2019 | 1.644 | 1.688 | 1.609 | 1.627 | 231,725 | +0.00(+0.00%) |
Oct 16, 2019 | 1.591 | 1.644 | 1.591 | 1.627 | 131,470 | +0.01(+0.54%) |
Oct 15, 2019 | 1.688 | 1.706 | 1.609 | 1.618 | 204,779 | -0.05(-3.16%) |
Oct 14, 2019 | 1.679 | 1.697 | 1.635 | 1.671 | 206,858 | -0.02(-1.04%) |
Oct 11, 2019 | 1.671 | 1.723 | 1.671 | 1.688 | 469,611 | +0.04(+2.13%) |
Oct 10, 2019 | 1.583 | 1.662 | 1.574 | 1.653 | 479,008 | +0.05(+3.30%) |
Oct 09, 2019 | 1.574 | 1.644 | 1.569 | 1.600 | 357,123 | +0.04(+2.82%) |
Oct 08, 2019 | 1.609 | 1.610 | 1.521 | 1.556 | 485,426 | -0.08(-4.84%) |
Oct 07, 2019 | 1.591 | 1.644 | 1.565 | 1.635 | 309,156 | +0.06(+3.91%) |
Oct 04, 2019 | 1.460 | 1.574 | 1.460 | 1.574 | 331,651 | +0.11(+7.83%) |
Oct 03, 2019 | 1.451 | 1.486 | 1.433 | 1.460 | 177,424 | -0.01(-0.60%) |
Oct 02, 2019 | 1.486 | 1.504 | 1.446 | 1.468 | 298,754 | +0.00(+0.00%) |