Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.510 | 1.540 | 1.490 | 1.540 | 10,300 | +0.05(+3.36%) |
Dec 30, 2019 | 1.500 | 1.562 | 1.490 | 1.490 | 28,273 | -0.05(-3.25%) |
Dec 27, 2019 | 1.500 | 1.592 | 1.500 | 1.540 | 14,900 | +0.00(+0.00%) |
Dec 26, 2019 | 1.639 | 1.639 | 1.489 | 1.540 | 27,081 | -0.04(-2.82%) |
Dec 24, 2019 | 1.620 | 1.670 | 1.490 | 1.585 | 27,800 | -0.05(-2.77%) |
Dec 23, 2019 | 1.560 | 1.660 | 1.430 | 1.630 | 19,255 | +0.15(+10.13%) |
Dec 20, 2019 | 1.590 | 1.629 | 1.480 | 1.480 | 4,500 | -0.03(-1.99%) |
Dec 19, 2019 | 1.580 | 1.590 | 1.510 | 1.510 | 10,022 | +0.01(+0.67%) |
Dec 18, 2019 | 1.598 | 1.622 | 1.500 | 1.500 | 14,514 | -0.03(-1.96%) |
Dec 17, 2019 | 1.640 | 1.680 | 1.530 | 1.530 | 6,320 | -0.07(-4.38%) |
Dec 16, 2019 | 1.660 | 1.660 | 1.600 | 1.600 | 8,604 | -0.02(-1.23%) |
Dec 13, 2019 | 1.610 | 1.670 | 1.520 | 1.620 | 8,400 | -0.00(-0.20%) |
Dec 12, 2019 | 1.530 | 1.630 | 1.510 | 1.623 | 15,377 | +0.16(+11.18%) |
Dec 11, 2019 | 1.550 | 1.550 | 1.445 | 1.460 | 15,454 | +0.05(+3.55%) |
Dec 10, 2019 | 1.410 | 1.688 | 1.410 | 1.410 | 157,937 | -0.03(-2.38%) |
Dec 09, 2019 | 1.440 | 1.450 | 1.404 | 1.444 | 4,007 | +0.02(+1.72%) |
Dec 06, 2019 | 1.410 | 1.430 | 1.400 | 1.420 | 17,600 | -0.01(-0.35%) |
Dec 05, 2019 | 1.430 | 1.449 | 1.410 | 1.425 | 5,101 | -0.00(-0.35%) |
Dec 04, 2019 | 1.450 | 1.450 | 1.430 | 1.430 | 5,172 | -0.02(-1.38%) |
Dec 03, 2019 | 1.460 | 1.460 | 1.450 | 1.450 | 2,322 | +0.00(+0.00%) |
Dec 02, 2019 | 1.430 | 1.455 | 1.430 | 1.450 | 10,369 | +0.00(+0.01%) |
Nov 29, 2019 | 1.430 | 1.450 | 1.430 | 1.450 | 2,300 | -0.02(-1.55%) |
Nov 27, 2019 | 1.420 | 1.482 | 1.420 | 1.473 | 5,500 | -0.00(-0.30%) |
Nov 26, 2019 | 1.490 | 1.500 | 1.460 | 1.477 | 11,343 | +0.02(+1.17%) |
Nov 25, 2019 | 1.500 | 1.500 | 1.300 | 1.460 | 61,504 | -0.17(-10.43%) |
Nov 22, 2019 | 1.600 | 1.706 | 1.600 | 1.630 | 7,500 | -0.02(-1.44%) |
Nov 21, 2019 | 1.675 | 1.675 | 1.654 | 1.654 | 524 | +0.03(+2.09%) |
Nov 20, 2019 | 1.730 | 1.730 | 1.620 | 1.620 | 5,213 | -0.08(-4.71%) |
Nov 19, 2019 | 1.730 | 1.750 | 1.700 | 1.700 | 2,079 | -0.00(-0.01%) |
Nov 18, 2019 | 1.737 | 1.737 | 1.700 | 1.700 | 1,124 | -0.09(-5.02%) |
Nov 15, 2019 | 1.740 | 1.790 | 1.740 | 1.790 | 400 | +0.08(+4.68%) |
Nov 14, 2019 | 1.750 | 1.750 | 1.670 | 1.710 | 2,796 | +0.01(+0.59%) |
Nov 13, 2019 | 1.716 | 1.758 | 1.630 | 1.700 | 9,501 | -0.07(-3.95%) |
Nov 12, 2019 | 1.678 | 1.786 | 1.678 | 1.770 | 1,137 | +0.10(+6.09%) |
Nov 11, 2019 | 1.790 | 1.790 | 1.630 | 1.668 | 7,251 | -0.05(-3.00%) |
Nov 08, 2019 | 1.690 | 1.770 | 1.652 | 1.720 | 31,000 | -0.04(-2.33%) |
Nov 07, 2019 | 1.790 | 1.790 | 1.730 | 1.761 | 11,835 | -0.04(-2.17%) |
Nov 06, 2019 | 1.700 | 1.800 | 1.700 | 1.800 | 12,366 | +0.08(+4.66%) |
Nov 05, 2019 | 1.757 | 1.760 | 1.710 | 1.720 | 9,048 | -0.05(-2.83%) |
Nov 04, 2019 | 1.780 | 1.800 | 1.760 | 1.770 | 9,803 | -0.04(-2.20%) |
Nov 01, 2019 | 1.823 | 1.870 | 1.790 | 1.810 | 3,300 | -0.01(-0.31%) |
Oct 31, 2019 | 1.840 | 1.867 | 1.800 | 1.816 | 11,647 | -0.00(-0.24%) |
Oct 30, 2019 | 1.839 | 1.871 | 1.820 | 1.820 | 6,380 | -0.01(-0.54%) |
Oct 29, 2019 | 1.830 | 1.830 | 1.830 | 1.830 | 691 | -0.06(-3.29%) |
Oct 28, 2019 | 1.888 | 1.894 | 1.875 | 1.892 | 1,058 | -0.04(-1.97%) |
Oct 25, 2019 | 1.823 | 1.950 | 1.823 | 1.930 | 6,300 | +0.09(+4.89%) |
Oct 24, 2019 | 1.920 | 1.920 | 1.840 | 1.840 | 2,622 | -0.03(-1.61%) |
Oct 23, 2019 | 1.893 | 1.893 | 1.870 | 1.870 | 827 | +0.00(+0.01%) |
Oct 22, 2019 | 1.880 | 1.902 | 1.860 | 1.870 | 1,922 | -0.03(-1.84%) |
Oct 21, 2019 | 1.905 | 1.905 | 1.905 | 231 | +0.00(+0.00%) | |
Oct 18, 2019 | 1.860 | 1.905 | 1.859 | 1.905 | 2,700 | +0.05(+2.97%) |
Oct 17, 2019 | 1.950 | 1.950 | 1.840 | 1.850 | 18,188 | -0.09(-4.64%) |
Oct 16, 2019 | 1.940 | 1.950 | 1.940 | 1.940 | 7,337 | -0.01(-0.37%) |
Oct 15, 2019 | 1.940 | 1.950 | 1.940 | 1.947 | 751 | -0.00(-0.14%) |
Oct 14, 2019 | 2.000 | 2.000 | 1.950 | 1.950 | 1,150 | +0.00(+0.05%) |
Oct 11, 2019 | 1.940 | 1.949 | 1.940 | 1.949 | 2,900 | -0.01(-0.30%) |
Oct 10, 2019 | 1.982 | 1.982 | 1.925 | 1.955 | 5,674 | -0.06(-2.79%) |
Oct 09, 2019 | 1.970 | 2.011 | 1.970 | 2.011 | 291 | -0.03(-1.42%) |
Oct 08, 2019 | 2.020 | 2.040 | 2.000 | 2.040 | 892 | +0.08(+4.08%) |
Oct 07, 2019 | 2.020 | 2.020 | 1.960 | 1.960 | 2,484 | -0.05(-2.49%) |
Oct 04, 2019 | 1.940 | 2.070 | 1.940 | 2.010 | 2,600 | +0.05(+2.81%) |
Oct 03, 2019 | 1.950 | 1.990 | 1.950 | 1.955 | 7,261 | -0.00(-0.25%) |
Oct 02, 2019 | 2.000 | 2.020 | 1.940 | 1.960 | 16,072 | -0.10(-4.85%) |