Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.460 | 1.500 | 1.440 | 1.470 | 7,320,300 | +0.01(+0.68%) |
Dec 30, 2019 | 1.500 | 1.510 | 1.460 | 1.460 | 4,711,925 | -0.04(-2.67%) |
Dec 27, 2019 | 1.560 | 1.570 | 1.500 | 1.500 | 3,778,600 | -0.05(-3.23%) |
Dec 26, 2019 | 1.580 | 1.590 | 1.540 | 1.550 | 3,843,673 | -0.06(-3.73%) |
Dec 24, 2019 | 1.510 | 1.620 | 1.500 | 1.610 | 3,939,700 | +0.08(+5.23%) |
Dec 23, 2019 | 1.500 | 1.550 | 1.490 | 1.530 | 4,299,469 | +0.00(+0.00%) |
Dec 20, 2019 | 1.500 | 1.550 | 1.480 | 1.530 | 12,945,500 | +0.03(+2.00%) |
Dec 19, 2019 | 1.500 | 1.510 | 1.460 | 1.500 | 3,388,390 | +0.00(+0.00%) |
Dec 18, 2019 | 1.510 | 1.550 | 1.480 | 1.500 | 4,437,352 | -0.03(-1.96%) |
Dec 17, 2019 | 1.580 | 1.580 | 1.500 | 1.530 | 4,133,530 | -0.05(-3.16%) |
Dec 16, 2019 | 1.570 | 1.580 | 1.530 | 1.580 | 4,729,955 | +0.02(+1.28%) |
Dec 13, 2019 | 1.540 | 1.580 | 1.510 | 1.560 | 3,974,100 | +0.03(+1.96%) |
Dec 12, 2019 | 1.510 | 1.570 | 1.500 | 1.530 | 4,163,275 | +0.02(+1.32%) |
Dec 11, 2019 | 1.580 | 1.580 | 1.480 | 1.510 | 5,034,047 | -0.05(-3.21%) |
Dec 10, 2019 | 1.600 | 1.610 | 1.540 | 1.560 | 3,194,325 | -0.03(-1.89%) |
Dec 09, 2019 | 1.590 | 1.630 | 1.580 | 1.590 | 2,692,844 | -0.02(-1.24%) |
Dec 06, 2019 | 1.620 | 1.650 | 1.590 | 1.610 | 3,080,400 | +0.02(+1.26%) |
Dec 05, 2019 | 1.670 | 1.680 | 1.590 | 1.590 | 4,692,609 | -0.05(-3.05%) |
Dec 04, 2019 | 1.620 | 1.650 | 1.590 | 1.640 | 4,202,559 | +0.04(+2.50%) |
Dec 03, 2019 | 1.550 | 1.620 | 1.540 | 1.600 | 2,463,673 | +0.04(+2.56%) |
Dec 02, 2019 | 1.610 | 1.620 | 1.550 | 1.560 | 3,357,271 | -0.03(-1.89%) |
Nov 29, 2019 | 1.590 | 1.650 | 1.580 | 1.590 | 2,541,900 | -0.02(-1.24%) |
Nov 27, 2019 | 1.600 | 1.630 | 1.590 | 1.610 | 3,038,300 | +0.02(+1.26%) |
Nov 26, 2019 | 1.630 | 1.640 | 1.540 | 1.590 | 5,510,151 | -0.04(-2.45%) |
Nov 25, 2019 | 1.650 | 1.680 | 1.600 | 1.630 | 5,782,451 | +0.02(+1.24%) |
Nov 22, 2019 | 1.610 | 1.640 | 1.600 | 1.610 | 2,386,800 | +0.01(+0.63%) |
Nov 21, 2019 | 1.580 | 1.610 | 1.540 | 1.600 | 3,183,776 | +0.03(+1.91%) |
Nov 20, 2019 | 1.520 | 1.630 | 1.510 | 1.570 | 9,077,580 | +0.04(+2.61%) |
Nov 19, 2019 | 1.490 | 1.530 | 1.445 | 1.530 | 5,813,616 | +0.05(+3.38%) |
Nov 18, 2019 | 1.480 | 1.500 | 1.460 | 1.480 | 4,027,320 | -0.01(-0.67%) |
Nov 15, 2019 | 1.450 | 1.510 | 1.420 | 1.490 | 10,885,900 | +0.06(+4.20%) |
Nov 14, 2019 | 1.440 | 1.450 | 1.420 | 1.430 | 2,189,716 | +0.00(+0.00%) |
Nov 13, 2019 | 1.440 | 1.450 | 1.420 | 1.430 | 2,708,133 | +0.00(+0.00%) |
Nov 12, 2019 | 1.480 | 1.480 | 1.430 | 1.430 | 3,741,787 | -0.03(-2.05%) |
Nov 11, 2019 | 1.470 | 1.480 | 1.450 | 1.460 | 1,773,519 | -0.01(-0.68%) |
Nov 08, 2019 | 1.480 | 1.530 | 1.460 | 1.470 | 7,800,800 | -0.04(-2.65%) |
Nov 07, 2019 | 1.500 | 1.510 | 1.460 | 1.510 | 4,415,600 | +0.03(+2.03%) |
Nov 06, 2019 | 1.530 | 1.640 | 1.450 | 1.480 | 9,307,522 | -0.08(-5.13%) |
Nov 05, 2019 | 1.530 | 1.560 | 1.520 | 1.560 | 9,579,193 | +0.05(+3.31%) |
Nov 04, 2019 | 1.520 | 1.540 | 1.470 | 1.510 | 5,432,359 | +0.01(+0.67%) |
Nov 01, 2019 | 1.440 | 1.500 | 1.420 | 1.500 | 4,258,200 | +0.08(+5.63%) |
Oct 31, 2019 | 1.450 | 1.480 | 1.410 | 1.420 | 4,375,565 | -0.03(-2.07%) |
Oct 30, 2019 | 1.500 | 1.520 | 1.420 | 1.450 | 6,486,445 | -0.01(-0.68%) |
Oct 29, 2019 | 1.550 | 1.550 | 1.450 | 1.460 | 7,435,801 | -0.06(-3.95%) |
Oct 28, 2019 | 1.490 | 1.550 | 1.460 | 1.520 | 12,894,148 | +0.08(+5.56%) |
Oct 25, 2019 | 1.390 | 1.460 | 1.330 | 1.440 | 33,127,300 | -0.19(-11.66%) |
Oct 24, 2019 | 1.900 | 1.900 | 1.600 | 1.630 | 13,258,991 | -0.27(-14.21%) |
Oct 23, 2019 | 1.990 | 2.010 | 1.810 | 1.900 | 11,141,389 | -0.25(-11.63%) |
Oct 22, 2019 | 2.160 | 2.200 | 2.070 | 2.150 | 4,192,598 | +0.02(+0.94%) |
Oct 21, 2019 | 2.360 | 2.430 | 2.060 | 2.130 | 17,858,268 | +0.03(+1.67%) |
Oct 18, 2019 | 2.150 | 2.180 | 2.040 | 2.095 | 2,521,800 | -0.07(-3.46%) |
Oct 17, 2019 | 2.140 | 2.170 | 2.080 | 2.170 | 2,905,912 | +0.10(+4.83%) |
Oct 16, 2019 | 2.070 | 2.130 | 2.050 | 2.070 | 2,441,286 | +0.00(+0.00%) |
Oct 15, 2019 | 2.040 | 2.100 | 2.040 | 2.070 | 1,920,599 | +0.03(+1.47%) |
Oct 14, 2019 | 2.050 | 2.090 | 2.000 | 2.040 | 2,386,951 | -0.01(-0.49%) |
Oct 11, 2019 | 2.080 | 2.130 | 2.040 | 2.050 | 2,838,700 | +0.00(+0.24%) |
Oct 10, 2019 | 2.000 | 2.060 | 1.980 | 2.045 | 3,650,651 | +0.04(+2.25%) |
Oct 09, 2019 | 2.000 | 2.050 | 1.980 | 2.000 | 3,474,684 | +0.01(+0.50%) |
Oct 08, 2019 | 2.090 | 2.140 | 1.990 | 1.990 | 3,394,689 | -0.12(-5.69%) |
Oct 07, 2019 | 2.130 | 2.225 | 2.070 | 2.110 | 5,140,204 | -0.04(-1.86%) |
Oct 04, 2019 | 2.110 | 2.160 | 2.050 | 2.150 | 3,445,300 | +0.05(+2.38%) |
Oct 03, 2019 | 2.120 | 2.160 | 2.030 | 2.100 | 4,608,880 | -0.03(-1.41%) |
Oct 02, 2019 | 1.990 | 2.140 | 1.980 | 2.130 | 4,162,348 | +0.13(+6.50%) |