Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.900 | 1.980 | 1.896 | 1.940 | 11,400 | +0.05(+2.65%) |
Dec 30, 2019 | 1.900 | 1.942 | 1.880 | 1.890 | 22,575 | -0.01(-0.74%) |
Dec 27, 2019 | 1.860 | 1.904 | 1.830 | 1.904 | 18,200 | +0.03(+1.82%) |
Dec 26, 2019 | 1.950 | 1.950 | 1.850 | 1.870 | 6,306 | -0.05(-2.60%) |
Dec 24, 2019 | 1.940 | 1.940 | 1.890 | 1.920 | 8,100 | +0.06(+3.23%) |
Dec 23, 2019 | 1.850 | 1.930 | 1.812 | 1.860 | 18,458 | +0.01(+0.55%) |
Dec 20, 2019 | 1.940 | 1.940 | 1.800 | 1.850 | 28,800 | -0.05(-2.38%) |
Dec 19, 2019 | 1.892 | 1.900 | 1.880 | 1.895 | 5,634 | +0.02(+1.34%) |
Dec 18, 2019 | 1.750 | 1.870 | 1.750 | 1.870 | 41,038 | +0.16(+9.36%) |
Dec 17, 2019 | 1.740 | 1.800 | 1.710 | 1.710 | 32,617 | -0.04(-2.29%) |
Dec 16, 2019 | 1.680 | 1.750 | 1.640 | 1.750 | 44,247 | +0.15(+9.37%) |
Dec 13, 2019 | 1.650 | 1.840 | 1.600 | 1.600 | 50,500 | -0.08(-4.76%) |
Dec 12, 2019 | 1.620 | 1.730 | 1.595 | 1.680 | 11,985 | +0.11(+7.00%) |
Dec 11, 2019 | 1.500 | 1.639 | 1.430 | 1.570 | 32,971 | +0.14(+9.80%) |
Dec 10, 2019 | 1.370 | 1.440 | 1.358 | 1.430 | 4,436 | +0.08(+5.93%) |
Dec 09, 2019 | 1.300 | 1.420 | 1.250 | 1.350 | 39,710 | +0.04(+3.05%) |
Dec 06, 2019 | 1.340 | 1.340 | 1.270 | 1.310 | 33,400 | -0.03(-2.24%) |
Dec 05, 2019 | 1.300 | 1.488 | 1.300 | 1.340 | 50,991 | +0.05(+3.88%) |
Dec 04, 2019 | 1.300 | 1.380 | 1.290 | 1.290 | 10,594 | +0.00(+0.00%) |
Dec 03, 2019 | 1.270 | 1.320 | 1.090 | 1.290 | 38,360 | +0.01(+0.78%) |
Dec 02, 2019 | 1.300 | 1.310 | 1.214 | 1.280 | 11,917 | -0.02(-1.54%) |
Nov 29, 2019 | 1.300 | 1.310 | 1.283 | 1.300 | 9,000 | -0.02(-1.52%) |
Nov 27, 2019 | 1.300 | 1.340 | 1.265 | 1.320 | 32,700 | -0.06(-4.35%) |
Nov 26, 2019 | 1.380 | 1.400 | 1.380 | 1.380 | 16,629 | -0.05(-3.50%) |
Nov 25, 2019 | 1.390 | 1.500 | 1.350 | 1.430 | 53,484 | +0.04(+2.88%) |
Nov 22, 2019 | 1.250 | 1.400 | 1.250 | 1.390 | 17,100 | +0.11(+8.59%) |
Nov 21, 2019 | 1.320 | 1.400 | 1.280 | 1.280 | 21,322 | -0.09(-6.57%) |
Nov 20, 2019 | 1.350 | 1.390 | 1.350 | 1.370 | 12,314 | +0.02(+1.48%) |
Nov 19, 2019 | 1.400 | 1.450 | 1.200 | 1.350 | 52,046 | -0.04(-2.88%) |
Nov 18, 2019 | 1.480 | 1.480 | 1.302 | 1.390 | 42,315 | -0.08(-5.44%) |
Nov 15, 2019 | 1.500 | 1.500 | 1.460 | 1.470 | 21,000 | -0.01(-0.34%) |
Nov 14, 2019 | 1.490 | 1.500 | 1.460 | 1.475 | 17,683 | -0.01(-1.01%) |
Nov 13, 2019 | 1.500 | 1.500 | 1.450 | 1.490 | 39,888 | -0.03(-1.97%) |
Nov 12, 2019 | 1.590 | 1.602 | 1.510 | 1.520 | 25,619 | -0.08(-5.00%) |
Nov 11, 2019 | 1.520 | 1.700 | 1.520 | 1.600 | 15,052 | +0.00(+0.00%) |
Nov 08, 2019 | 1.740 | 1.850 | 1.560 | 1.600 | 36,100 | -0.25(-13.51%) |
Nov 07, 2019 | 1.690 | 1.860 | 1.640 | 1.850 | 51,650 | +0.15(+8.82%) |
Nov 06, 2019 | 2.260 | 2.260 | 1.490 | 1.700 | 172,362 | -0.59(-25.76%) |
Nov 05, 2019 | 2.330 | 2.340 | 2.290 | 2.290 | 1,279 | -0.06(-2.55%) |
Nov 04, 2019 | 2.410 | 2.410 | 2.310 | 2.350 | 6,028 | -0.02(-0.84%) |
Nov 01, 2019 | 2.310 | 2.370 | 2.290 | 2.370 | 9,700 | +0.14(+6.28%) |
Oct 31, 2019 | 2.240 | 2.410 | 2.230 | 2.230 | 1,717 | -0.06(-2.62%) |
Oct 30, 2019 | 2.240 | 2.357 | 2.240 | 2.290 | 1,347 | +0.03(+1.33%) |
Oct 29, 2019 | 2.320 | 2.320 | 2.250 | 2.260 | 3,327 | -0.14(-5.83%) |
Oct 28, 2019 | 2.350 | 2.400 | 2.290 | 2.400 | 6,350 | +0.11(+4.80%) |
Oct 25, 2019 | 2.290 | 2.443 | 2.270 | 2.290 | 33,500 | -0.10(-4.18%) |
Oct 24, 2019 | 2.300 | 2.420 | 2.300 | 2.390 | 4,721 | -0.01(-0.42%) |
Oct 23, 2019 | 2.429 | 2.430 | 2.365 | 2.400 | 19,812 | -0.03(-1.23%) |
Oct 22, 2019 | 2.382 | 2.450 | 2.355 | 2.430 | 10,176 | +0.13(+5.65%) |
Oct 21, 2019 | 2.400 | 2.400 | 2.300 | 2.300 | 2,272 | -0.08(-3.55%) |
Oct 18, 2019 | 2.420 | 2.450 | 2.385 | 2.385 | 3,900 | -0.07(-2.67%) |
Oct 17, 2019 | 2.260 | 2.450 | 2.260 | 2.450 | 3,539 | +0.18(+7.93%) |
Oct 16, 2019 | 2.200 | 2.423 | 2.200 | 2.270 | 6,687 | +0.04(+1.68%) |
Oct 15, 2019 | 2.200 | 2.232 | 2.200 | 2.232 | 1,160 | +0.04(+1.94%) |
Oct 14, 2019 | 2.410 | 2.410 | 2.190 | 2.190 | 677 | -0.25(-10.25%) |
Oct 11, 2019 | 2.450 | 2.450 | 2.390 | 2.440 | 8,600 | +0.05(+2.09%) |
Oct 10, 2019 | 2.390 | 2.440 | 2.390 | 2.390 | 5,547 | +0.19(+8.64%) |
Oct 09, 2019 | 2.200 | 2.200 | 2.200 | 2.200 | 1,323 | -0.05(-2.22%) |
Oct 08, 2019 | 2.180 | 2.280 | 2.180 | 2.250 | 4,488 | +0.01(+0.45%) |
Oct 07, 2019 | 2.180 | 2.262 | 2.170 | 2.240 | 8,218 | +0.04(+1.82%) |
Oct 04, 2019 | 2.361 | 2.386 | 2.150 | 2.200 | 11,800 | -0.05(-2.22%) |
Oct 03, 2019 | 2.350 | 2.350 | 2.240 | 2.250 | 3,591 | -0.14(-5.86%) |
Oct 02, 2019 | 2.500 | 2.500 | 2.300 | 2.390 | 1,601 | +0.00(+0.00%) |