Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.950 | 1.960 | 1.920 | 1.956 | 13,200 | +0.04(+1.90%) |
Dec 30, 2019 | 1.971 | 1.971 | 1.920 | 1.920 | 6,033 | -0.01(-0.52%) |
Dec 27, 2019 | 1.910 | 1.997 | 1.910 | 1.930 | 5,800 | +0.00(+0.00%) |
Dec 26, 2019 | 1.930 | 1.977 | 1.930 | 1.930 | 13,801 | -0.12(-5.85%) |
Dec 24, 2019 | 2.010 | 2.050 | 2.010 | 2.050 | 2,200 | +0.11(+5.67%) |
Dec 23, 2019 | 1.900 | 2.050 | 1.900 | 1.940 | 11,833 | -0.01(-0.51%) |
Dec 20, 2019 | 1.950 | 1.950 | 1.950 | 64 | +0.00(+0.00%) | |
Dec 19, 2019 | 1.950 | 1.965 | 1.950 | 1.950 | 1,529 | -0.01(-0.52%) |
Dec 18, 2019 | 1.961 | 1.968 | 1.960 | 1.960 | 986 | -0.02(-1.00%) |
Dec 17, 2019 | 1.987 | 1.987 | 1.930 | 1.980 | 2,922 | -0.01(-0.48%) |
Dec 16, 2019 | 2.030 | 2.040 | 1.990 | 1.990 | 4,237 | -0.06(-2.97%) |
Dec 13, 2019 | 2.050 | 2.065 | 2.050 | 2.051 | 800 | -0.01(-0.51%) |
Dec 12, 2019 | 2.050 | 2.061 | 2.040 | 2.061 | 1,987 | +0.01(+0.55%) |
Dec 11, 2019 | 2.009 | 2.070 | 2.009 | 2.050 | 2,101 | +0.00(+0.24%) |
Dec 10, 2019 | 2.060 | 2.120 | 2.020 | 2.045 | 7,019 | -0.01(-0.25%) |
Dec 09, 2019 | 2.080 | 2.080 | 2.050 | 2.050 | 4,944 | +0.00(+0.01%) |
Dec 06, 2019 | 2.050 | 2.090 | 2.050 | 2.050 | 1,300 | -0.02(-0.97%) |
Dec 05, 2019 | 2.060 | 2.090 | 2.060 | 2.070 | 2,013 | +0.02(+0.98%) |
Dec 04, 2019 | 2.060 | 2.105 | 2.050 | 2.050 | 10,418 | -0.01(-0.49%) |
Dec 03, 2019 | 2.060 | 2.060 | 2.060 | 2.060 | 293 | -0.04(-1.90%) |
Dec 02, 2019 | 2.070 | 2.100 | 2.070 | 2.100 | 2,235 | +0.03(+1.45%) |
Nov 29, 2019 | 2.070 | 2.070 | 2.070 | 2 | +0.00(+0.00%) | |
Nov 27, 2019 | 2.060 | 2.124 | 2.060 | 2.070 | 4,900 | -0.02(-0.91%) |
Nov 26, 2019 | 2.070 | 2.120 | 2.050 | 2.089 | 3,042 | -0.00(-0.05%) |
Nov 25, 2019 | 2.090 | 2.090 | 2.090 | 52 | +0.00(+0.00%) | |
Nov 22, 2019 | 2.050 | 2.090 | 2.050 | 2.090 | 600 | +0.02(+1.08%) |
Nov 21, 2019 | 2.170 | 2.170 | 2.060 | 2.068 | 5,269 | -0.13(-6.02%) |
Nov 20, 2019 | 2.200 | 2.200 | 2.200 | 258 | +0.00(+0.00%) | |
Nov 19, 2019 | 2.050 | 2.200 | 2.050 | 2.200 | 1,053 | +0.10(+4.76%) |
Nov 18, 2019 | 2.144 | 2.181 | 2.100 | 2.100 | 753 | -0.11(-5.11%) |
Nov 15, 2019 | 2.300 | 2.311 | 2.073 | 2.213 | 2,200 | +0.18(+8.99%) |
Nov 14, 2019 | 2.030 | 2.030 | 2.030 | 55 | +0.00(+0.00%) | |
Nov 13, 2019 | 2.030 | 2.030 | 2.030 | 125 | +0.00(+0.00%) | |
Nov 12, 2019 | 2.105 | 2.110 | 2.030 | 2.030 | 1,765 | +0.00(+0.02%) |
Nov 11, 2019 | 2.030 | 2.030 | 2.030 | 2.030 | 188 | +0.01(+0.29%) |
Nov 08, 2019 | 2.024 | 2.024 | 2.024 | 2.024 | 2,100 | -0.02(-1.07%) |
Nov 07, 2019 | 2.160 | 2.200 | 2.012 | 2.046 | 4,613 | -0.07(-3.26%) |
Nov 06, 2019 | 2.115 | 2.115 | 2.115 | 44 | +0.00(+0.00%) | |
Nov 05, 2019 | 2.200 | 2.200 | 2.115 | 2.115 | 935 | +0.09(+4.19%) |
Nov 04, 2019 | 1.960 | 2.030 | 1.960 | 2.030 | 597 | +0.00(+0.00%) |
Nov 01, 2019 | 1.990 | 2.050 | 1.960 | 2.030 | 15,400 | +0.03(+1.38%) |
Oct 31, 2019 | 2.100 | 2.188 | 1.990 | 2.002 | 4,835 | -0.09(-4.20%) |
Oct 30, 2019 | 2.070 | 2.130 | 2.060 | 2.090 | 7,523 | -0.07(-3.24%) |
Oct 29, 2019 | 2.160 | 2.160 | 2.160 | 129 | +0.00(+0.00%) | |
Oct 28, 2019 | 2.160 | 2.160 | 2.160 | 2.160 | 236 | -0.08(-3.57%) |
Oct 25, 2019 | 2.250 | 2.250 | 2.010 | 2.240 | 4,000 | -0.01(-0.44%) |
Oct 24, 2019 | 2.250 | 2.260 | 2.250 | 2.250 | 4,617 | -0.13(-5.46%) |
Oct 23, 2019 | 2.310 | 2.380 | 2.270 | 2.380 | 8,888 | +0.01(+0.42%) |
Oct 22, 2019 | 2.110 | 2.640 | 2.080 | 2.370 | 55,035 | +0.25(+11.79%) |
Oct 21, 2019 | 1.920 | 2.150 | 1.910 | 2.120 | 8,919 | +0.14(+7.04%) |
Oct 18, 2019 | 1.990 | 1.990 | 1.945 | 1.980 | 7,000 | +0.08(+4.24%) |
Oct 17, 2019 | 1.900 | 1.900 | 1.900 | 1.900 | 794 | -0.02(-1.04%) |
Oct 16, 2019 | 1.920 | 1.920 | 1.920 | 26 | +0.00(+0.00%) | |
Oct 15, 2019 | 1.920 | 1.920 | 1.920 | 33 | +0.00(+0.00%) | |
Oct 14, 2019 | 1.930 | 1.930 | 1.920 | 1.920 | 339 | +0.02(+1.05%) |
Oct 11, 2019 | 1.900 | 1.900 | 1.900 | 1.900 | 300 | +0.00(+0.03%) |
Oct 10, 2019 | 1.780 | 1.900 | 1.780 | 1.899 | 2,527 | +0.00(+0.23%) |
Oct 09, 2019 | 1.990 | 1.990 | 1.895 | 1.895 | 281 | -0.00(-0.25%) |
Oct 08, 2019 | 1.930 | 1.930 | 1.900 | 1.900 | 491 | +0.02(+1.10%) |
Oct 07, 2019 | 1.879 | 1.879 | 1.879 | 1.879 | 1,642 | +0.02(+1.04%) |
Oct 04, 2019 | 1.890 | 1.890 | 1.860 | 1.860 | 700 | +0.00(+0.00%) |
Oct 03, 2019 | 1.860 | 1.860 | 1.860 | 69 | +0.00(+0.00%) | |
Oct 02, 2019 | 1.877 | 1.887 | 1.860 | 1.860 | 3,230 | -0.03(-1.69%) |