Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.190 | 2.490 | 2.180 | 2.270 | 4,326,600 | +0.06(+2.71%) |
Dec 30, 2019 | 2.000 | 2.400 | 1.960 | 2.210 | 5,462,285 | +0.23(+11.62%) |
Dec 27, 2019 | 1.970 | 2.000 | 1.870 | 1.980 | 1,760,200 | +0.03(+1.54%) |
Dec 26, 2019 | 1.770 | 1.990 | 1.760 | 1.950 | 3,614,089 | +0.17(+9.55%) |
Dec 24, 2019 | 1.750 | 1.790 | 1.720 | 1.780 | 587,400 | +0.03(+1.71%) |
Dec 23, 2019 | 1.710 | 1.780 | 1.670 | 1.750 | 1,664,714 | +0.04(+2.34%) |
Dec 20, 2019 | 1.750 | 1.800 | 1.630 | 1.710 | 2,564,800 | -0.03(-1.72%) |
Dec 19, 2019 | 1.660 | 1.800 | 1.620 | 1.740 | 2,061,545 | +0.08(+4.82%) |
Dec 18, 2019 | 1.620 | 1.700 | 1.590 | 1.660 | 1,663,223 | +0.05(+3.11%) |
Dec 17, 2019 | 1.630 | 1.660 | 1.560 | 1.610 | 1,948,230 | +0.00(+0.00%) |
Dec 16, 2019 | 1.890 | 1.900 | 1.530 | 1.610 | 6,711,430 | -0.25(-13.44%) |
Dec 13, 2019 | 1.610 | 1.880 | 1.520 | 1.860 | 4,743,100 | +0.28(+17.72%) |
Dec 12, 2019 | 1.730 | 1.760 | 1.520 | 1.580 | 2,969,718 | -0.06(-3.66%) |
Dec 11, 2019 | 1.700 | 1.720 | 1.490 | 1.640 | 4,717,005 | -0.09(-5.20%) |
Dec 10, 2019 | 1.800 | 1.840 | 1.680 | 1.730 | 3,019,556 | -0.10(-5.46%) |
Dec 09, 2019 | 2.000 | 2.180 | 1.550 | 1.830 | 7,597,685 | -0.09(-4.69%) |
Dec 06, 2019 | 1.600 | 1.950 | 1.580 | 1.920 | 7,732,600 | +0.37(+23.87%) |
Dec 05, 2019 | 1.500 | 1.600 | 1.450 | 1.550 | 3,042,155 | +0.14(+9.93%) |
Dec 04, 2019 | 1.400 | 1.520 | 1.370 | 1.410 | 5,112,409 | +0.05(+3.68%) |
Dec 03, 2019 | 1.250 | 1.400 | 1.250 | 1.360 | 4,172,953 | +0.08(+6.25%) |
Dec 02, 2019 | 1.250 | 1.300 | 1.220 | 1.280 | 2,187,892 | +0.05(+4.07%) |
Nov 29, 2019 | 1.190 | 1.240 | 1.150 | 1.230 | 1,174,900 | +0.05(+4.24%) |
Nov 27, 2019 | 1.200 | 1.200 | 1.140 | 1.180 | 1,529,400 | -0.01(-0.84%) |
Nov 26, 2019 | 1.150 | 1.200 | 1.100 | 1.190 | 2,261,398 | +0.06(+5.31%) |
Nov 25, 2019 | 1.170 | 1.320 | 1.120 | 1.130 | 3,188,291 | -0.02(-1.74%) |
Nov 22, 2019 | 1.190 | 1.240 | 1.120 | 1.150 | 1,278,900 | -0.02(-1.71%) |
Nov 21, 2019 | 1.200 | 1.250 | 1.120 | 1.170 | 1,231,237 | -0.06(-4.88%) |
Nov 20, 2019 | 1.300 | 1.300 | 1.100 | 1.230 | 3,469,352 | -0.04(-3.15%) |
Nov 19, 2019 | 1.250 | 1.400 | 1.120 | 1.270 | 4,682,232 | +0.03(+2.42%) |
Nov 18, 2019 | 1.150 | 1.410 | 1.120 | 1.240 | 11,576,218 | +0.20(+19.23%) |
Nov 15, 2019 | 1.100 | 1.100 | 0.9802 | 1.040 | 4,467,400 | +0.14(+15.56%) |
Nov 14, 2019 | 0.9300 | 1.020 | 0.8800 | 0.9000 | 3,217,084 | -0.00(-0.14%) |
Nov 13, 2019 | 0.9500 | 0.9699 | 0.8823 | 0.9013 | 679,398 | -0.04(-4.12%) |
Nov 12, 2019 | 0.9500 | 0.9800 | 0.9100 | 0.9400 | 1,199,043 | +0.04(+4.44%) |
Nov 11, 2019 | 0.9100 | 0.9200 | 0.9000 | 0.9000 | 411,917 | -0.01(-1.10%) |
Nov 08, 2019 | 0.9089 | 0.9200 | 0.8812 | 0.9100 | 347,200 | -0.01(-0.55%) |
Nov 07, 2019 | 0.9180 | 0.9200 | 0.8800 | 0.9150 | 436,615 | +0.00(+0.09%) |
Nov 06, 2019 | 0.9000 | 0.9180 | 0.8800 | 0.9142 | 511,080 | +0.00(+0.46%) |
Nov 05, 2019 | 0.9200 | 0.9200 | 0.8500 | 0.9100 | 513,373 | +0.01(+0.60%) |
Nov 04, 2019 | 0.9500 | 0.9500 | 0.8950 | 0.9046 | 488,949 | -0.01(-0.81%) |
Nov 01, 2019 | 0.9000 | 0.9400 | 0.8743 | 0.9120 | 423,900 | +0.01(+1.33%) |
Oct 31, 2019 | 0.8700 | 0.9000 | 0.8400 | 0.9000 | 633,265 | +0.07(+7.78%) |
Oct 30, 2019 | 0.8900 | 0.9179 | 0.8012 | 0.8350 | 1,146,437 | -0.05(-5.47%) |
Oct 29, 2019 | 0.9137 | 0.9480 | 0.8800 | 0.8833 | 1,022,995 | -0.02(-2.13%) |
Oct 28, 2019 | 0.8900 | 0.9800 | 0.8319 | 0.9025 | 3,245,966 | +0.05(+6.20%) |
Oct 25, 2019 | 0.7190 | 0.8600 | 0.7190 | 0.8498 | 1,600,900 | +0.14(+20.35%) |
Oct 24, 2019 | 0.7017 | 0.7118 | 0.7017 | 0.7061 | 227,175 | -0.01(-1.05%) |
Oct 23, 2019 | 0.7190 | 0.7190 | 0.7042 | 0.7136 | 219,093 | +0.00(+0.28%) |
Oct 22, 2019 | 0.7200 | 0.7269 | 0.6973 | 0.7116 | 165,074 | -0.00(-0.29%) |
Oct 21, 2019 | 0.7091 | 0.7137 | 0.7000 | 0.7137 | 127,963 | +0.02(+2.37%) |
Oct 18, 2019 | 0.7000 | 0.7120 | 0.6927 | 0.6972 | 166,900 | +0.00(+0.32%) |
Oct 17, 2019 | 0.7234 | 0.7240 | 0.6806 | 0.6950 | 519,649 | -0.02(-2.11%) |
Oct 16, 2019 | 0.7300 | 0.7300 | 0.7076 | 0.7100 | 127,096 | -0.01(-1.39%) |
Oct 15, 2019 | 0.7037 | 0.7230 | 0.6800 | 0.7200 | 268,477 | +0.04(+5.63%) |
Oct 14, 2019 | 0.6900 | 0.7025 | 0.6700 | 0.6816 | 128,942 | -0.00(-0.57%) |
Oct 11, 2019 | 0.6900 | 0.7037 | 0.6475 | 0.6855 | 243,700 | +0.02(+2.90%) |
Oct 10, 2019 | 0.7000 | 0.7037 | 0.6662 | 0.6662 | 339,182 | -0.03(-4.65%) |
Oct 09, 2019 | 0.7099 | 0.7198 | 0.6987 | 0.6987 | 184,298 | -0.01(-1.37%) |
Oct 08, 2019 | 0.7000 | 0.7250 | 0.6800 | 0.7084 | 400,406 | +0.01(+1.20%) |
Oct 07, 2019 | 0.7000 | 0.7304 | 0.6800 | 0.7000 | 666,352 | +0.01(+2.12%) |
Oct 04, 2019 | 0.6650 | 0.6980 | 0.6500 | 0.6855 | 535,300 | +0.04(+6.79%) |
Oct 03, 2019 | 0.6250 | 0.6419 | 0.6105 | 0.6419 | 124,638 | +0.01(+1.57%) |
Oct 02, 2019 | 0.6490 | 0.6600 | 0.6300 | 0.6320 | 260,589 | -0.02(-3.19%) |