Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.200 | 1.300 | 1.200 | 1.270 | 43,100 | +0.07(+5.83%) |
Dec 30, 2019 | 1.260 | 1.260 | 1.200 | 1.200 | 54,653 | -0.05(-4.00%) |
Dec 27, 2019 | 1.237 | 1.280 | 1.220 | 1.250 | 49,100 | +0.03(+2.17%) |
Dec 26, 2019 | 1.220 | 1.250 | 1.190 | 1.223 | 34,662 | -0.02(-1.34%) |
Dec 24, 2019 | 1.270 | 1.300 | 1.230 | 1.240 | 28,300 | -0.03(-2.71%) |
Dec 23, 2019 | 1.310 | 1.330 | 1.254 | 1.275 | 66,601 | -0.02(-1.40%) |
Dec 20, 2019 | 1.270 | 1.301 | 1.230 | 1.293 | 24,300 | +0.03(+2.60%) |
Dec 19, 2019 | 1.312 | 1.320 | 1.200 | 1.260 | 49,121 | -0.02(-1.57%) |
Dec 18, 2019 | 1.298 | 1.331 | 1.260 | 1.280 | 25,343 | +0.03(+2.41%) |
Dec 17, 2019 | 1.300 | 1.320 | 1.200 | 1.250 | 40,856 | -0.05(-3.85%) |
Dec 16, 2019 | 1.300 | 1.320 | 1.250 | 1.300 | 45,237 | +0.06(+4.94%) |
Dec 13, 2019 | 1.255 | 1.300 | 1.200 | 1.239 | 60,800 | +0.02(+1.29%) |
Dec 12, 2019 | 1.220 | 1.250 | 1.190 | 1.223 | 44,944 | -0.00(-0.17%) |
Dec 11, 2019 | 1.160 | 1.230 | 1.130 | 1.225 | 39,970 | +0.04(+2.95%) |
Dec 10, 2019 | 1.240 | 1.250 | 1.150 | 1.190 | 129,202 | -0.05(-3.78%) |
Dec 09, 2019 | 1.160 | 1.330 | 1.160 | 1.237 | 24,077 | +0.02(+1.62%) |
Dec 06, 2019 | 1.235 | 1.260 | 1.190 | 1.217 | 27,800 | -0.03(-2.64%) |
Dec 05, 2019 | 1.230 | 1.330 | 1.230 | 1.250 | 65,074 | -0.03(-2.05%) |
Dec 04, 2019 | 1.350 | 1.385 | 1.270 | 1.276 | 65,971 | -0.04(-3.33%) |
Dec 03, 2019 | 1.390 | 1.400 | 1.319 | 1.320 | 48,084 | -0.08(-5.68%) |
Dec 02, 2019 | 1.508 | 1.560 | 1.340 | 1.399 | 93,415 | -0.38(-21.38%) |
Nov 29, 2019 | 1.500 | 1.790 | 1.500 | 1.780 | 2,800 | +0.11(+6.33%) |
Nov 27, 2019 | 1.720 | 1.780 | 1.590 | 1.674 | 66,500 | -0.11(-5.95%) |
Nov 26, 2019 | 1.910 | 1.910 | 1.750 | 1.780 | 25,624 | -0.04(-2.20%) |
Nov 25, 2019 | 1.790 | 1.936 | 1.790 | 1.820 | 29,126 | -0.02(-1.02%) |
Nov 22, 2019 | 1.873 | 1.900 | 1.700 | 1.839 | 67,300 | -0.01(-0.61%) |
Nov 21, 2019 | 1.650 | 1.908 | 1.529 | 1.850 | 182,276 | +0.36(+23.94%) |
Nov 20, 2019 | 1.320 | 1.500 | 1.310 | 1.493 | 45,023 | +0.09(+6.25%) |
Nov 19, 2019 | 1.110 | 1.450 | 1.088 | 1.405 | 49,133 | +0.21(+17.99%) |
Nov 18, 2019 | 1.300 | 1.385 | 1.087 | 1.191 | 178,229 | -0.14(-10.48%) |
Nov 15, 2019 | 1.610 | 1.610 | 1.330 | 1.330 | 43,800 | -0.22(-14.19%) |
Nov 14, 2019 | 1.640 | 1.660 | 1.490 | 1.550 | 43,854 | -0.09(-5.78%) |
Nov 13, 2019 | 1.630 | 1.700 | 1.604 | 1.645 | 6,678 | +0.02(+1.54%) |
Nov 12, 2019 | 1.700 | 1.790 | 1.620 | 1.620 | 37,594 | -0.06(-3.66%) |
Nov 11, 2019 | 1.680 | 1.727 | 1.630 | 1.682 | 23,238 | +0.07(+4.45%) |
Nov 08, 2019 | 1.645 | 1.645 | 1.510 | 1.610 | 72,800 | -0.01(-0.61%) |
Nov 07, 2019 | 1.610 | 1.650 | 1.480 | 1.620 | 15,384 | +0.09(+6.00%) |
Nov 06, 2019 | 1.520 | 1.590 | 1.520 | 1.528 | 14,794 | +0.01(+0.54%) |
Nov 05, 2019 | 1.520 | 1.577 | 1.493 | 1.520 | 30,212 | -0.04(-2.56%) |
Nov 04, 2019 | 1.690 | 1.750 | 1.530 | 1.560 | 33,962 | -0.14(-8.24%) |
Nov 01, 2019 | 1.595 | 1.730 | 1.435 | 1.700 | 75,800 | +0.10(+6.18%) |
Oct 31, 2019 | 1.750 | 1.750 | 1.583 | 1.601 | 72,879 | -0.15(-8.51%) |
Oct 30, 2019 | 1.774 | 1.800 | 1.750 | 1.750 | 25,648 | -0.04(-2.29%) |
Oct 29, 2019 | 1.790 | 1.850 | 1.783 | 1.791 | 45,383 | -0.04(-2.13%) |
Oct 28, 2019 | 1.896 | 1.910 | 1.830 | 1.830 | 60,106 | +0.02(+1.10%) |
Oct 25, 2019 | 1.950 | 2.080 | 1.810 | 1.810 | 105,100 | -0.25(-12.14%) |
Oct 24, 2019 | 2.228 | 2.228 | 1.900 | 2.060 | 112,050 | -0.19(-8.49%) |
Oct 23, 2019 | 2.250 | 2.310 | 2.128 | 2.251 | 39,467 | -0.11(-4.62%) |
Oct 22, 2019 | 2.343 | 2.370 | 2.260 | 2.360 | 29,192 | -0.05(-2.07%) |
Oct 21, 2019 | 2.295 | 2.420 | 2.241 | 2.410 | 60,251 | +0.04(+1.57%) |
Oct 18, 2019 | 2.348 | 2.425 | 2.310 | 2.373 | 17,700 | +0.00(+0.11%) |
Oct 17, 2019 | 2.420 | 2.420 | 2.326 | 2.370 | 24,582 | +0.11(+4.73%) |
Oct 16, 2019 | 2.310 | 2.310 | 2.220 | 2.263 | 36,495 | -0.03(-1.51%) |
Oct 15, 2019 | 2.325 | 2.342 | 2.193 | 2.298 | 26,148 | +0.07(+3.03%) |
Oct 14, 2019 | 2.240 | 2.630 | 2.200 | 2.230 | 19,087 | -0.01(-0.45%) |
Oct 11, 2019 | 2.460 | 2.460 | 2.187 | 2.240 | 53,800 | -0.18(-7.62%) |
Oct 10, 2019 | 2.580 | 2.604 | 2.170 | 2.425 | 55,900 | -0.09(-3.71%) |
Oct 09, 2019 | 2.555 | 2.668 | 2.516 | 2.518 | 21,311 | -0.10(-3.89%) |
Oct 08, 2019 | 2.700 | 2.700 | 2.563 | 2.620 | 32,214 | -0.10(-3.79%) |
Oct 07, 2019 | 2.860 | 2.860 | 2.630 | 2.723 | 35,076 | -0.14(-4.93%) |
Oct 04, 2019 | 3.080 | 3.080 | 2.852 | 2.865 | 19,500 | -0.16(-5.30%) |
Oct 03, 2019 | 2.934 | 3.090 | 2.896 | 3.025 | 68,084 | +0.12(+4.31%) |
Oct 02, 2019 | 2.680 | 2.990 | 2.570 | 2.900 | 75,409 | +0.22(+8.11%) |