Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.530 | 1.530 | 1.410 | 1.500 | 150,000 | -0.03(-1.96%) |
Dec 30, 2019 | 1.670 | 1.880 | 1.460 | 1.530 | 452,457 | -0.01(-0.65%) |
Dec 27, 2019 | 1.490 | 1.640 | 1.450 | 1.540 | 432,100 | +0.06(+4.05%) |
Dec 26, 2019 | 1.440 | 1.500 | 1.380 | 1.480 | 27,774 | -0.01(-0.67%) |
Dec 24, 2019 | 1.450 | 1.540 | 1.450 | 1.490 | 50,000 | +0.02(+1.71%) |
Dec 23, 2019 | 1.520 | 1.520 | 1.450 | 1.465 | 45,385 | +0.03(+1.74%) |
Dec 20, 2019 | 1.340 | 1.530 | 1.340 | 1.440 | 163,600 | +0.08(+5.88%) |
Dec 19, 2019 | 1.320 | 1.500 | 1.300 | 1.360 | 268,853 | +0.06(+4.62%) |
Dec 18, 2019 | 1.260 | 1.400 | 1.220 | 1.300 | 372,089 | -0.07(-5.11%) |
Dec 17, 2019 | 1.430 | 1.540 | 1.370 | 1.370 | 116,625 | -0.04(-2.84%) |
Dec 16, 2019 | 1.660 | 1.730 | 1.410 | 1.410 | 53,902 | -0.25(-15.06%) |
Dec 13, 2019 | 1.720 | 1.730 | 1.660 | 1.660 | 16,600 | -0.07(-3.86%) |
Dec 12, 2019 | 1.690 | 1.740 | 1.670 | 1.727 | 37,945 | +0.01(+0.38%) |
Dec 11, 2019 | 1.830 | 1.870 | 1.720 | 1.720 | 38,356 | -0.10(-5.49%) |
Dec 10, 2019 | 1.830 | 1.919 | 1.820 | 1.820 | 32,456 | -0.10(-5.21%) |
Dec 09, 2019 | 1.960 | 2.025 | 1.890 | 1.920 | 15,349 | -0.07(-3.52%) |
Dec 06, 2019 | 2.010 | 2.040 | 1.920 | 1.990 | 32,700 | -0.01(-0.50%) |
Dec 05, 2019 | 1.900 | 2.017 | 1.900 | 2.000 | 28,325 | +0.07(+3.63%) |
Dec 04, 2019 | 2.040 | 2.048 | 1.800 | 1.930 | 60,524 | -0.11(-5.39%) |
Dec 03, 2019 | 2.140 | 2.140 | 2.040 | 2.040 | 32,078 | -0.10(-4.67%) |
Dec 02, 2019 | 2.100 | 2.140 | 2.100 | 2.140 | 37,735 | +0.02(+0.94%) |
Nov 29, 2019 | 2.110 | 2.120 | 2.110 | 2.120 | 4,000 | +0.00(+0.00%) |
Nov 27, 2019 | 2.110 | 2.140 | 2.060 | 2.120 | 18,200 | +0.05(+2.42%) |
Nov 26, 2019 | 2.050 | 2.155 | 2.050 | 2.070 | 35,304 | -0.08(-3.72%) |
Nov 25, 2019 | 2.126 | 2.200 | 2.097 | 2.150 | 9,387 | +0.05(+2.38%) |
Nov 22, 2019 | 2.140 | 2.150 | 2.100 | 2.100 | 8,700 | -0.03(-1.41%) |
Nov 21, 2019 | 2.091 | 2.190 | 2.091 | 2.130 | 8,836 | +0.04(+1.91%) |
Nov 20, 2019 | 2.200 | 2.250 | 2.070 | 2.090 | 20,774 | -0.11(-5.00%) |
Nov 19, 2019 | 2.200 | 2.210 | 2.070 | 2.200 | 7,110 | +0.00(+0.00%) |
Nov 18, 2019 | 2.200 | 2.201 | 2.030 | 2.200 | 46,819 | +0.00(+0.00%) |
Nov 15, 2019 | 2.380 | 2.380 | 2.200 | 2.200 | 29,600 | -0.14(-5.98%) |
Nov 14, 2019 | 2.180 | 2.380 | 2.180 | 2.340 | 40,741 | +0.15(+6.85%) |
Nov 13, 2019 | 2.150 | 2.210 | 2.150 | 2.190 | 5,637 | +0.04(+1.86%) |
Nov 12, 2019 | 2.210 | 2.210 | 2.120 | 2.150 | 17,935 | +0.06(+2.87%) |
Nov 11, 2019 | 2.360 | 2.425 | 2.090 | 2.090 | 8,540 | -0.17(-7.53%) |
Nov 08, 2019 | 2.390 | 2.390 | 2.240 | 2.260 | 8,600 | -0.14(-5.83%) |
Nov 07, 2019 | 2.550 | 2.560 | 2.280 | 2.400 | 20,435 | -0.05(-2.04%) |
Nov 06, 2019 | 2.330 | 2.450 | 2.200 | 2.450 | 30,394 | +0.13(+5.60%) |
Nov 05, 2019 | 2.685 | 2.730 | 2.280 | 2.320 | 24,331 | -0.29(-11.11%) |
Nov 04, 2019 | 2.650 | 2.810 | 2.600 | 2.610 | 45,703 | +0.06(+2.35%) |
Nov 01, 2019 | 2.510 | 2.650 | 2.510 | 2.550 | 26,900 | +0.07(+2.82%) |
Oct 31, 2019 | 2.460 | 2.570 | 2.430 | 2.480 | 18,790 | +0.02(+0.81%) |
Oct 30, 2019 | 2.420 | 2.500 | 2.420 | 2.460 | 12,664 | +0.04(+1.65%) |
Oct 29, 2019 | 2.420 | 2.600 | 2.400 | 2.420 | 16,286 | -0.05(-2.02%) |
Oct 28, 2019 | 2.460 | 2.640 | 2.460 | 2.470 | 40,027 | -0.17(-6.44%) |
Oct 25, 2019 | 2.660 | 2.780 | 2.205 | 2.640 | 154,500 | -0.25(-8.65%) |
Oct 24, 2019 | 3.800 | 3.800 | 2.440 | 2.890 | 132,431 | -1.00(-25.71%) |
Oct 23, 2019 | 3.750 | 4.000 | 3.670 | 3.890 | 10,587 | +0.14(+3.86%) |
Oct 22, 2019 | 4.110 | 4.110 | 3.745 | 3.745 | 19,418 | -0.31(-7.75%) |
Oct 21, 2019 | 4.080 | 4.210 | 4.045 | 4.060 | 9,276 | -0.05(-1.22%) |
Oct 18, 2019 | 4.176 | 4.208 | 4.100 | 4.110 | 12,300 | -0.02(-0.48%) |
Oct 17, 2019 | 4.230 | 4.230 | 4.095 | 4.130 | 7,584 | -0.01(-0.24%) |
Oct 16, 2019 | 4.130 | 4.220 | 4.100 | 4.140 | 12,542 | +0.00(+0.00%) |
Oct 15, 2019 | 4.140 | 4.180 | 4.110 | 4.140 | 3,707 | +0.04(+0.98%) |
Oct 14, 2019 | 4.170 | 4.220 | 4.100 | 4.100 | 11,485 | -0.04(-0.97%) |
Oct 11, 2019 | 4.186 | 4.230 | 4.140 | 4.140 | 8,900 | +0.00(+0.00%) |
Oct 10, 2019 | 4.140 | 4.200 | 4.100 | 4.140 | 16,825 | +0.00(+0.00%) |
Oct 09, 2019 | 4.240 | 4.240 | 4.122 | 4.140 | 9,765 | -0.08(-1.90%) |
Oct 08, 2019 | 4.140 | 4.230 | 4.100 | 4.220 | 30,792 | +0.08(+1.93%) |
Oct 07, 2019 | 4.100 | 4.259 | 4.100 | 4.140 | 4,742 | +0.08(+1.97%) |
Oct 04, 2019 | 4.100 | 4.290 | 4.060 | 4.060 | 11,200 | -0.07(-1.69%) |
Oct 03, 2019 | 4.060 | 4.150 | 4.060 | 4.130 | 13,874 | +0.03(+0.73%) |
Oct 02, 2019 | 4.140 | 4.150 | 4.100 | 4.100 | 14,750 | -0.04(-0.97%) |