Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.990 | 2.020 | 1.940 | 1.960 | 783,000 | -0.04(-2.00%) |
Dec 30, 2019 | 1.880 | 2.040 | 1.840 | 2.000 | 806,048 | +0.11(+5.82%) |
Dec 27, 2019 | 1.960 | 2.040 | 1.870 | 1.890 | 548,600 | -0.09(-4.55%) |
Dec 26, 2019 | 2.050 | 2.130 | 1.965 | 1.980 | 614,362 | -0.07(-3.41%) |
Dec 24, 2019 | 2.050 | 2.060 | 1.970 | 2.050 | 664,700 | +0.01(+0.49%) |
Dec 23, 2019 | 1.940 | 2.050 | 1.880 | 2.040 | 1,010,177 | +0.12(+6.25%) |
Dec 20, 2019 | 1.800 | 1.980 | 1.770 | 1.920 | 4,043,600 | +0.12(+6.67%) |
Dec 19, 2019 | 1.690 | 1.830 | 1.662 | 1.800 | 836,797 | +0.10(+5.88%) |
Dec 18, 2019 | 1.650 | 1.740 | 1.620 | 1.700 | 819,708 | +0.07(+4.29%) |
Dec 17, 2019 | 1.420 | 1.660 | 1.420 | 1.630 | 931,513 | +0.21(+14.79%) |
Dec 16, 2019 | 1.370 | 1.600 | 1.370 | 1.420 | 1,548,991 | +0.05(+3.65%) |
Dec 13, 2019 | 1.330 | 1.370 | 1.280 | 1.370 | 778,100 | +0.06(+4.58%) |
Dec 12, 2019 | 1.260 | 1.370 | 1.260 | 1.310 | 552,680 | +0.03(+2.34%) |
Dec 11, 2019 | 1.230 | 1.280 | 1.220 | 1.280 | 597,664 | +0.05(+4.07%) |
Dec 10, 2019 | 1.220 | 1.280 | 1.195 | 1.230 | 697,385 | -0.03(-2.38%) |
Dec 09, 2019 | 1.270 | 1.300 | 1.230 | 1.260 | 500,482 | -0.01(-0.79%) |
Dec 06, 2019 | 1.240 | 1.320 | 1.240 | 1.270 | 873,900 | -0.02(-1.55%) |
Dec 05, 2019 | 1.280 | 1.310 | 1.250 | 1.290 | 600,023 | +0.01(+0.78%) |
Dec 04, 2019 | 1.210 | 1.340 | 1.210 | 1.280 | 633,019 | +0.07(+5.79%) |
Dec 03, 2019 | 1.200 | 1.240 | 1.170 | 1.210 | 676,184 | +0.00(+0.00%) |
Dec 02, 2019 | 1.250 | 1.280 | 1.180 | 1.210 | 472,385 | -0.02(-1.63%) |
Nov 29, 2019 | 1.230 | 1.233 | 1.170 | 1.230 | 243,900 | +0.01(+0.82%) |
Nov 27, 2019 | 1.240 | 1.260 | 1.210 | 1.220 | 394,300 | +0.00(+0.00%) |
Nov 26, 2019 | 1.340 | 1.390 | 1.220 | 1.220 | 2,098,402 | -0.09(-6.87%) |
Nov 25, 2019 | 1.210 | 1.340 | 1.210 | 1.310 | 642,066 | +0.10(+8.26%) |
Nov 22, 2019 | 1.200 | 1.250 | 1.170 | 1.210 | 615,300 | +0.02(+1.68%) |
Nov 21, 2019 | 1.180 | 1.250 | 1.160 | 1.190 | 681,017 | +0.02(+1.71%) |
Nov 20, 2019 | 1.160 | 1.245 | 1.110 | 1.170 | 728,413 | -0.02(-1.68%) |
Nov 19, 2019 | 1.210 | 1.230 | 1.190 | 1.190 | 430,795 | -0.04(-3.25%) |
Nov 18, 2019 | 1.260 | 1.280 | 1.140 | 1.230 | 922,890 | -0.04(-3.15%) |
Nov 15, 2019 | 1.350 | 1.350 | 1.260 | 1.270 | 986,500 | -0.06(-4.51%) |
Nov 14, 2019 | 1.370 | 1.430 | 1.330 | 1.330 | 778,692 | -0.05(-3.62%) |
Nov 13, 2019 | 1.440 | 1.460 | 1.380 | 1.380 | 548,504 | -0.07(-4.83%) |
Nov 12, 2019 | 1.450 | 1.520 | 1.420 | 1.450 | 693,045 | -0.01(-0.68%) |
Nov 11, 2019 | 1.560 | 1.580 | 1.450 | 1.460 | 715,277 | -0.08(-5.19%) |
Nov 08, 2019 | 1.660 | 1.660 | 1.530 | 1.540 | 1,005,300 | -0.13(-7.78%) |
Nov 07, 2019 | 1.770 | 1.815 | 1.620 | 1.670 | 1,513,626 | -0.17(-9.24%) |
Nov 06, 2019 | 1.930 | 2.000 | 1.830 | 1.840 | 713,516 | -0.11(-5.64%) |
Nov 05, 2019 | 1.980 | 2.040 | 1.910 | 1.950 | 643,137 | -0.01(-0.51%) |
Nov 04, 2019 | 1.750 | 1.970 | 1.750 | 1.960 | 1,701,618 | +0.23(+13.29%) |
Nov 01, 2019 | 1.730 | 1.780 | 1.700 | 1.730 | 388,200 | +0.03(+1.76%) |
Oct 31, 2019 | 1.700 | 1.730 | 1.640 | 1.700 | 429,806 | -0.01(-0.58%) |
Oct 30, 2019 | 1.790 | 1.800 | 1.665 | 1.710 | 309,856 | -0.09(-5.00%) |
Oct 29, 2019 | 1.760 | 1.820 | 1.750 | 1.800 | 423,521 | +0.02(+1.12%) |
Oct 28, 2019 | 1.780 | 1.880 | 1.760 | 1.780 | 441,253 | +0.03(+1.71%) |
Oct 25, 2019 | 1.720 | 1.790 | 1.704 | 1.750 | 396,500 | +0.02(+1.16%) |
Oct 24, 2019 | 1.870 | 1.870 | 1.640 | 1.730 | 618,836 | -0.10(-5.46%) |
Oct 23, 2019 | 1.790 | 1.870 | 1.760 | 1.830 | 507,314 | +0.05(+2.81%) |
Oct 22, 2019 | 1.690 | 1.795 | 1.660 | 1.780 | 348,865 | +0.12(+7.23%) |
Oct 21, 2019 | 1.630 | 1.700 | 1.600 | 1.660 | 546,834 | +0.05(+3.11%) |
Oct 18, 2019 | 1.620 | 1.660 | 1.560 | 1.610 | 353,100 | +0.00(+0.00%) |
Oct 17, 2019 | 1.640 | 1.670 | 1.575 | 1.610 | 605,745 | -0.02(-1.23%) |
Oct 16, 2019 | 1.640 | 1.740 | 1.610 | 1.630 | 564,234 | -0.02(-1.21%) |
Oct 15, 2019 | 1.630 | 1.730 | 1.610 | 1.650 | 746,431 | -0.01(-0.60%) |
Oct 14, 2019 | 1.760 | 1.800 | 1.650 | 1.660 | 472,540 | -0.12(-6.74%) |
Oct 11, 2019 | 1.780 | 1.870 | 1.720 | 1.780 | 744,100 | +0.00(+0.00%) |
Oct 10, 2019 | 1.900 | 1.930 | 1.750 | 1.780 | 523,767 | -0.12(-6.32%) |
Oct 09, 2019 | 2.140 | 2.155 | 1.890 | 1.900 | 697,398 | -0.22(-10.38%) |
Oct 08, 2019 | 1.960 | 2.160 | 1.920 | 2.120 | 1,201,944 | +0.12(+6.00%) |
Oct 07, 2019 | 1.990 | 2.095 | 1.950 | 2.000 | 370,699 | +0.01(+0.50%) |
Oct 04, 2019 | 1.920 | 2.000 | 1.880 | 1.990 | 412,800 | +0.07(+3.65%) |
Oct 03, 2019 | 1.930 | 1.960 | 1.870 | 1.920 | 333,620 | -0.02(-1.03%) |
Oct 02, 2019 | 1.960 | 1.975 | 1.880 | 1.940 | 416,825 | -0.03(-1.52%) |