Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.320 | 1.442 | 1.040 | 1.400 | 37,400 | +0.00(+0.23%) |
Dec 30, 2019 | 1.420 | 1.460 | 1.350 | 1.397 | 36,269 | -0.02(-1.63%) |
Dec 27, 2019 | 1.600 | 1.600 | 1.420 | 1.420 | 37,100 | -0.15(-9.55%) |
Dec 26, 2019 | 1.410 | 1.690 | 1.340 | 1.570 | 293,640 | +0.18(+13.27%) |
Dec 24, 2019 | 1.370 | 1.400 | 1.370 | 1.386 | 6,400 | -0.04(-3.07%) |
Dec 23, 2019 | 1.340 | 1.435 | 1.300 | 1.430 | 7,007 | +0.01(+0.63%) |
Dec 20, 2019 | 1.540 | 1.540 | 1.421 | 1.421 | 4,000 | -0.10(-6.51%) |
Dec 19, 2019 | 1.470 | 1.520 | 1.400 | 1.520 | 3,648 | -0.03(-1.94%) |
Dec 18, 2019 | 1.550 | 1.570 | 1.410 | 1.550 | 10,668 | +0.06(+4.03%) |
Dec 17, 2019 | 1.460 | 1.583 | 1.430 | 1.490 | 8,420 | +0.03(+2.05%) |
Dec 16, 2019 | 1.550 | 1.550 | 1.450 | 1.460 | 29,601 | -0.15(-9.32%) |
Dec 13, 2019 | 1.610 | 1.610 | 1.610 | 1.610 | 100 | +0.02(+1.26%) |
Dec 12, 2019 | 1.520 | 1.590 | 1.520 | 1.590 | 2,244 | +0.08(+5.30%) |
Dec 11, 2019 | 1.640 | 1.640 | 1.510 | 1.510 | 5,787 | -0.13(-7.93%) |
Dec 10, 2019 | 1.610 | 1.640 | 1.580 | 1.640 | 3,159 | +0.04(+2.50%) |
Dec 09, 2019 | 1.750 | 1.750 | 1.580 | 1.600 | 16,973 | +0.01(+0.69%) |
Dec 06, 2019 | 1.830 | 1.830 | 1.580 | 1.589 | 5,200 | -0.02(-1.30%) |
Dec 05, 2019 | 1.670 | 1.670 | 1.530 | 1.610 | 10,365 | -0.05(-3.01%) |
Dec 04, 2019 | 1.890 | 1.890 | 1.610 | 1.660 | 16,385 | -0.14(-7.78%) |
Dec 03, 2019 | 1.360 | 1.810 | 1.360 | 1.800 | 57,250 | +0.42(+30.43%) |
Dec 02, 2019 | 1.276 | 1.400 | 1.276 | 1.380 | 15,784 | -0.03(-2.13%) |
Nov 29, 2019 | 1.420 | 1.420 | 1.270 | 1.410 | 8,600 | +0.05(+3.94%) |
Nov 27, 2019 | 1.238 | 1.415 | 1.238 | 1.357 | 3,900 | +0.03(+2.29%) |
Nov 26, 2019 | 1.271 | 1.410 | 1.271 | 1.326 | 8,911 | -0.02(-1.49%) |
Nov 25, 2019 | 1.370 | 1.470 | 1.304 | 1.346 | 30,331 | -0.02(-1.74%) |
Nov 22, 2019 | 1.250 | 1.450 | 1.250 | 1.370 | 27,800 | +0.10(+7.45%) |
Nov 21, 2019 | 1.310 | 1.420 | 1.270 | 1.275 | 18,890 | -0.08(-5.56%) |
Nov 20, 2019 | 1.450 | 1.450 | 1.250 | 1.350 | 28,674 | -0.12(-7.95%) |
Nov 19, 2019 | 1.590 | 1.590 | 1.420 | 1.467 | 21,550 | -0.12(-7.76%) |
Nov 18, 2019 | 1.770 | 1.770 | 1.340 | 1.590 | 53,524 | -0.33(-17.19%) |
Nov 15, 2019 | 1.520 | 1.970 | 1.280 | 1.920 | 351,000 | -0.41(-17.60%) |
Nov 14, 2019 | 2.260 | 2.354 | 2.160 | 2.330 | 3,262 | +0.00(+0.00%) |
Nov 13, 2019 | 2.250 | 2.340 | 2.210 | 2.330 | 6,646 | +0.08(+3.55%) |
Nov 12, 2019 | 2.221 | 2.295 | 2.221 | 2.250 | 1,184 | -0.05(-2.04%) |
Nov 11, 2019 | 2.320 | 2.429 | 2.260 | 2.297 | 15,634 | -0.07(-3.08%) |
Nov 08, 2019 | 2.320 | 2.420 | 2.320 | 2.370 | 11,200 | +0.06(+2.60%) |
Nov 07, 2019 | 2.310 | 2.410 | 2.210 | 2.310 | 36,877 | -0.03(-1.28%) |
Nov 06, 2019 | 2.350 | 2.467 | 2.340 | 2.340 | 654 | -0.06(-2.66%) |
Nov 05, 2019 | 2.450 | 2.465 | 2.330 | 2.404 | 16,642 | -0.07(-2.67%) |
Nov 04, 2019 | 2.470 | 2.480 | 2.380 | 2.470 | 9,199 | -0.01(-0.40%) |
Nov 01, 2019 | 2.400 | 2.480 | 2.300 | 2.480 | 5,300 | +0.17(+7.36%) |
Oct 31, 2019 | 2.250 | 2.490 | 2.196 | 2.310 | 77,766 | +0.09(+4.05%) |
Oct 30, 2019 | 2.280 | 2.290 | 2.220 | 2.220 | 1,057 | +0.00(+0.00%) |
Oct 29, 2019 | 2.250 | 2.360 | 2.210 | 2.220 | 8,504 | +0.02(+0.91%) |
Oct 28, 2019 | 2.290 | 2.350 | 2.200 | 2.200 | 7,693 | -0.14(-5.98%) |
Oct 25, 2019 | 2.150 | 2.340 | 2.150 | 2.340 | 18,700 | +0.19(+8.84%) |
Oct 24, 2019 | 2.150 | 2.275 | 2.060 | 2.150 | 14,117 | -0.03(-1.38%) |
Oct 23, 2019 | 2.200 | 2.250 | 2.160 | 2.180 | 4,303 | -0.07(-3.11%) |
Oct 22, 2019 | 2.200 | 2.300 | 2.150 | 2.250 | 33,520 | +0.08(+3.69%) |
Oct 21, 2019 | 2.290 | 2.290 | 2.170 | 2.170 | 13,669 | -0.11(-4.82%) |
Oct 18, 2019 | 2.140 | 2.460 | 2.120 | 2.280 | 85,600 | +0.11(+5.07%) |
Oct 17, 2019 | 2.110 | 2.210 | 2.050 | 2.170 | 20,656 | +0.04(+1.88%) |
Oct 16, 2019 | 2.319 | 2.319 | 2.110 | 2.130 | 7,269 | +0.00(+0.00%) |
Oct 15, 2019 | 2.170 | 2.350 | 2.130 | 2.130 | 28,103 | -0.10(-4.48%) |
Oct 14, 2019 | 2.160 | 2.290 | 2.160 | 2.230 | 25,702 | -0.01(-0.25%) |
Oct 11, 2019 | 2.236 | 2.236 | 2.236 | 2.236 | 400 | +0.08(+3.50%) |
Oct 10, 2019 | 2.160 | 2.280 | 2.120 | 2.160 | 69,692 | -0.05(-2.20%) |
Oct 09, 2019 | 2.130 | 2.280 | 2.130 | 2.209 | 27,901 | +0.01(+0.62%) |
Oct 08, 2019 | 2.210 | 2.210 | 2.150 | 2.195 | 19,090 | +0.00(+0.23%) |
Oct 07, 2019 | 2.150 | 2.290 | 2.140 | 2.190 | 30,353 | +0.03(+1.39%) |
Oct 04, 2019 | 2.160 | 2.160 | 2.160 | 2.160 | 100 | -0.08(-3.79%) |
Oct 03, 2019 | 2.300 | 2.300 | 2.190 | 2.245 | 8,768 | -0.05(-2.39%) |
Oct 02, 2019 | 2.200 | 2.300 | 2.160 | 2.300 | 5,865 | +0.04(+1.77%) |