Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.800 | 1.880 | 1.740 | 1.790 | 85,400 | +0.05(+2.91%) |
Dec 30, 2019 | 1.730 | 1.855 | 1.710 | 1.739 | 96,359 | -0.02(-1.17%) |
Dec 27, 2019 | 1.720 | 1.780 | 1.680 | 1.760 | 38,300 | +0.04(+2.56%) |
Dec 26, 2019 | 1.640 | 1.750 | 1.640 | 1.716 | 13,285 | +0.06(+3.69%) |
Dec 24, 2019 | 1.660 | 1.730 | 1.610 | 1.655 | 18,000 | -0.03(-2.07%) |
Dec 23, 2019 | 1.610 | 1.690 | 1.610 | 1.690 | 45,473 | +0.08(+4.97%) |
Dec 20, 2019 | 1.680 | 1.690 | 1.610 | 1.610 | 44,000 | -0.03(-1.83%) |
Dec 19, 2019 | 1.700 | 1.750 | 1.630 | 1.640 | 81,183 | -0.10(-5.75%) |
Dec 18, 2019 | 1.720 | 1.780 | 1.650 | 1.740 | 37,402 | -0.02(-1.14%) |
Dec 17, 2019 | 1.680 | 1.830 | 1.650 | 1.760 | 53,896 | +0.08(+4.76%) |
Dec 16, 2019 | 1.670 | 1.690 | 1.635 | 1.680 | 25,172 | -0.02(-1.18%) |
Dec 13, 2019 | 1.690 | 1.850 | 1.650 | 1.700 | 30,700 | +0.01(+0.59%) |
Dec 12, 2019 | 1.660 | 1.690 | 1.610 | 1.690 | 39,862 | +0.07(+4.32%) |
Dec 11, 2019 | 1.630 | 1.684 | 1.610 | 1.620 | 20,589 | +0.02(+1.25%) |
Dec 10, 2019 | 1.659 | 1.680 | 1.598 | 1.600 | 42,448 | -0.07(-4.19%) |
Dec 09, 2019 | 1.700 | 1.710 | 1.620 | 1.670 | 44,645 | +0.01(+0.60%) |
Dec 06, 2019 | 1.700 | 1.739 | 1.660 | 1.660 | 16,400 | -0.04(-2.35%) |
Dec 05, 2019 | 1.660 | 1.710 | 1.635 | 1.700 | 11,083 | +0.07(+4.29%) |
Dec 04, 2019 | 1.720 | 1.730 | 1.630 | 1.630 | 17,887 | -0.06(-3.55%) |
Dec 03, 2019 | 1.730 | 1.730 | 1.680 | 1.690 | 8,355 | +0.00(+0.00%) |
Dec 02, 2019 | 1.670 | 1.729 | 1.655 | 1.690 | 32,915 | -0.05(-2.87%) |
Nov 29, 2019 | 1.700 | 1.740 | 1.680 | 1.740 | 17,500 | +0.06(+3.57%) |
Nov 27, 2019 | 1.740 | 1.810 | 1.650 | 1.680 | 21,700 | -0.05(-2.89%) |
Nov 26, 2019 | 1.650 | 1.730 | 1.650 | 1.730 | 9,843 | -0.01(-0.57%) |
Nov 25, 2019 | 1.750 | 1.850 | 1.740 | 1.740 | 20,739 | -0.04(-2.25%) |
Nov 22, 2019 | 1.710 | 1.790 | 1.710 | 1.780 | 8,400 | +0.10(+5.95%) |
Nov 21, 2019 | 1.844 | 1.844 | 1.670 | 1.680 | 23,553 | -0.15(-8.20%) |
Nov 20, 2019 | 1.780 | 1.880 | 1.780 | 1.830 | 23,310 | +0.13(+7.65%) |
Nov 19, 2019 | 1.720 | 1.810 | 1.660 | 1.700 | 19,671 | -0.04(-2.30%) |
Nov 18, 2019 | 1.790 | 1.860 | 1.740 | 1.740 | 31,281 | -0.07(-3.64%) |
Nov 15, 2019 | 1.710 | 1.806 | 1.710 | 1.806 | 10,300 | +0.08(+4.38%) |
Nov 14, 2019 | 1.800 | 1.800 | 1.620 | 1.730 | 76,412 | -0.09(-4.95%) |
Nov 13, 2019 | 1.868 | 1.900 | 1.740 | 1.820 | 63,069 | -0.08(-4.21%) |
Nov 12, 2019 | 1.950 | 1.950 | 1.843 | 1.900 | 7,627 | +0.00(+0.00%) |
Nov 11, 2019 | 1.910 | 1.940 | 1.868 | 1.900 | 6,419 | +0.00(+0.00%) |
Nov 08, 2019 | 1.910 | 1.910 | 1.800 | 1.900 | 87,600 | +0.04(+2.15%) |
Nov 07, 2019 | 1.890 | 1.942 | 1.860 | 1.860 | 20,900 | -0.02(-1.06%) |
Nov 06, 2019 | 1.900 | 1.900 | 1.874 | 1.880 | 57,205 | -0.02(-1.05%) |
Nov 05, 2019 | 1.890 | 1.900 | 1.869 | 1.900 | 14,568 | +0.02(+1.06%) |
Nov 04, 2019 | 1.900 | 1.900 | 1.870 | 1.880 | 17,070 | -0.02(-1.05%) |
Nov 01, 2019 | 1.887 | 1.950 | 1.887 | 1.900 | 44,800 | +0.05(+2.70%) |
Oct 31, 2019 | 1.800 | 1.850 | 1.800 | 1.850 | 27,829 | +0.01(+0.54%) |
Oct 30, 2019 | 1.810 | 1.850 | 1.810 | 1.840 | 26,464 | -0.01(-0.54%) |
Oct 29, 2019 | 1.850 | 1.850 | 1.800 | 1.850 | 26,963 | +0.00(+0.00%) |
Oct 28, 2019 | 1.850 | 1.850 | 1.840 | 1.850 | 65,954 | +0.01(+0.48%) |
Oct 25, 2019 | 1.850 | 1.850 | 1.840 | 1.841 | 76,400 | -0.01(-0.48%) |
Oct 24, 2019 | 1.850 | 1.850 | 1.830 | 1.850 | 55,578 | +0.00(+0.00%) |
Oct 23, 2019 | 1.840 | 1.850 | 1.830 | 1.850 | 19,740 | +0.02(+1.09%) |
Oct 22, 2019 | 1.850 | 1.850 | 1.817 | 1.830 | 5,625 | -0.02(-1.08%) |
Oct 21, 2019 | 1.870 | 1.870 | 1.800 | 1.850 | 39,912 | +0.00(+0.00%) |
Oct 18, 2019 | 1.834 | 1.850 | 1.820 | 1.850 | 3,700 | +0.00(+0.00%) |
Oct 17, 2019 | 1.850 | 1.850 | 1.787 | 1.850 | 25,989 | +0.00(+0.00%) |
Oct 16, 2019 | 1.810 | 1.850 | 1.801 | 1.850 | 26,949 | +0.01(+0.54%) |
Oct 15, 2019 | 1.900 | 1.920 | 1.800 | 1.840 | 533,742 | +0.17(+10.18%) |
Oct 14, 2019 | 1.700 | 1.700 | 1.650 | 1.670 | 69,019 | +0.01(+0.60%) |
Oct 11, 2019 | 1.665 | 1.690 | 1.610 | 1.660 | 11,500 | -0.03(-1.48%) |
Oct 10, 2019 | 1.660 | 1.708 | 1.660 | 1.685 | 54,288 | +0.03(+1.51%) |
Oct 09, 2019 | 1.620 | 1.700 | 1.600 | 1.660 | 8,825 | +0.03(+1.84%) |
Oct 08, 2019 | 1.610 | 1.690 | 1.610 | 1.630 | 3,726 | -0.05(-2.98%) |
Oct 07, 2019 | 1.680 | 1.720 | 1.624 | 1.680 | 8,895 | -0.02(-1.18%) |
Oct 04, 2019 | 1.740 | 1.750 | 1.630 | 1.700 | 17,200 | -0.01(-0.53%) |
Oct 03, 2019 | 1.690 | 1.720 | 1.630 | 1.709 | 21,676 | +0.00(+0.16%) |
Oct 02, 2019 | 1.700 | 1.742 | 1.672 | 1.706 | 43,521 | +0.06(+3.42%) |