Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.500 | 1.500 | 1.370 | 1.400 | 20,800 | -0.04(-2.78%) |
Dec 30, 2019 | 1.370 | 1.440 | 1.370 | 1.440 | 27,978 | +0.05(+3.83%) |
Dec 27, 2019 | 1.427 | 1.430 | 1.370 | 1.387 | 35,600 | -0.05(-3.69%) |
Dec 26, 2019 | 1.420 | 1.484 | 1.370 | 1.440 | 30,542 | -0.01(-0.70%) |
Dec 24, 2019 | 1.430 | 1.470 | 1.390 | 1.450 | 11,800 | -0.03(-2.02%) |
Dec 23, 2019 | 1.425 | 1.510 | 1.420 | 1.480 | 42,671 | +0.05(+3.50%) |
Dec 20, 2019 | 1.415 | 1.540 | 1.415 | 1.430 | 15,100 | +0.00(+0.00%) |
Dec 19, 2019 | 1.390 | 1.430 | 1.390 | 1.430 | 15,393 | +0.03(+2.14%) |
Dec 18, 2019 | 1.360 | 1.430 | 1.360 | 1.400 | 17,836 | -0.03(-2.10%) |
Dec 17, 2019 | 1.390 | 1.430 | 1.330 | 1.430 | 50,303 | +0.00(+0.00%) |
Dec 16, 2019 | 1.420 | 1.440 | 1.408 | 1.430 | 10,935 | +0.05(+3.31%) |
Dec 13, 2019 | 1.410 | 1.570 | 1.370 | 1.384 | 49,500 | -0.02(-1.13%) |
Dec 12, 2019 | 1.330 | 1.420 | 1.310 | 1.400 | 111,170 | +0.06(+4.48%) |
Dec 11, 2019 | 1.330 | 1.390 | 1.330 | 1.340 | 7,167 | -0.02(-1.47%) |
Dec 10, 2019 | 1.310 | 1.440 | 1.310 | 1.360 | 26,815 | +0.01(+0.74%) |
Dec 09, 2019 | 1.340 | 1.380 | 1.320 | 1.350 | 9,195 | +0.01(+0.75%) |
Dec 06, 2019 | 1.380 | 1.440 | 1.340 | 1.340 | 34,900 | -0.01(-0.58%) |
Dec 05, 2019 | 1.430 | 1.460 | 1.330 | 1.348 | 51,433 | -0.07(-5.08%) |
Dec 04, 2019 | 1.460 | 1.510 | 1.350 | 1.420 | 76,773 | -0.04(-2.74%) |
Dec 03, 2019 | 1.470 | 1.500 | 1.420 | 1.460 | 29,885 | +0.02(+1.40%) |
Dec 02, 2019 | 1.530 | 1.530 | 1.413 | 1.440 | 88,900 | -0.09(-5.90%) |
Nov 29, 2019 | 1.350 | 1.550 | 1.350 | 1.530 | 105,800 | +0.12(+8.67%) |
Nov 27, 2019 | 1.343 | 1.440 | 1.340 | 1.408 | 51,600 | +0.09(+6.67%) |
Nov 26, 2019 | 1.360 | 1.400 | 1.310 | 1.320 | 33,893 | -0.04(-2.94%) |
Nov 25, 2019 | 1.440 | 1.440 | 1.340 | 1.360 | 40,955 | +0.03(+2.26%) |
Nov 22, 2019 | 1.290 | 1.350 | 1.290 | 1.330 | 26,700 | -0.01(-0.75%) |
Nov 21, 2019 | 1.380 | 1.380 | 1.320 | 1.340 | 12,162 | +0.02(+1.52%) |
Nov 20, 2019 | 1.400 | 1.400 | 1.310 | 1.320 | 43,038 | -0.04(-2.94%) |
Nov 19, 2019 | 1.350 | 1.440 | 1.340 | 1.360 | 59,321 | -0.05(-3.55%) |
Nov 18, 2019 | 1.500 | 1.500 | 1.350 | 1.410 | 40,520 | -0.03(-2.08%) |
Nov 15, 2019 | 1.350 | 1.510 | 1.350 | 1.440 | 56,400 | -0.02(-1.37%) |
Nov 14, 2019 | 1.600 | 1.650 | 1.430 | 1.460 | 81,786 | -0.07(-4.58%) |
Nov 13, 2019 | 1.359 | 1.920 | 1.359 | 1.530 | 898,408 | +0.23(+17.69%) |
Nov 12, 2019 | 1.300 | 1.340 | 1.280 | 1.300 | 9,799 | +0.02(+1.21%) |
Nov 11, 2019 | 1.310 | 1.340 | 1.220 | 1.284 | 40,429 | -0.05(-3.43%) |
Nov 08, 2019 | 1.350 | 1.420 | 1.330 | 1.330 | 12,300 | -0.03(-2.21%) |
Nov 07, 2019 | 1.450 | 1.450 | 1.300 | 1.360 | 28,602 | -0.02(-1.45%) |
Nov 06, 2019 | 1.410 | 1.420 | 1.380 | 1.380 | 15,134 | -0.04(-2.82%) |
Nov 05, 2019 | 1.500 | 1.500 | 1.410 | 1.420 | 29,077 | -0.08(-5.33%) |
Nov 04, 2019 | 1.420 | 1.540 | 1.360 | 1.500 | 52,893 | +0.11(+8.17%) |
Nov 01, 2019 | 1.350 | 1.450 | 1.350 | 1.387 | 10,100 | -0.01(-0.95%) |
Oct 31, 2019 | 1.420 | 1.430 | 1.330 | 1.400 | 41,163 | -0.05(-3.45%) |
Oct 30, 2019 | 1.440 | 1.490 | 1.430 | 1.450 | 16,350 | +0.00(+0.00%) |
Oct 29, 2019 | 1.500 | 1.540 | 1.440 | 1.450 | 18,058 | -0.05(-3.33%) |
Oct 28, 2019 | 1.550 | 1.570 | 1.470 | 1.500 | 13,065 | -0.06(-3.69%) |
Oct 25, 2019 | 1.530 | 1.580 | 1.460 | 1.557 | 27,500 | +0.03(+1.79%) |
Oct 24, 2019 | 1.480 | 1.580 | 1.400 | 1.530 | 82,960 | +0.04(+2.68%) |
Oct 23, 2019 | 1.490 | 1.505 | 1.450 | 1.490 | 7,775 | -0.01(-0.67%) |
Oct 22, 2019 | 1.500 | 1.560 | 1.440 | 1.500 | 22,433 | +0.04(+2.74%) |
Oct 21, 2019 | 1.530 | 1.530 | 1.430 | 1.460 | 51,272 | -0.06(-4.26%) |
Oct 18, 2019 | 1.600 | 1.670 | 1.470 | 1.525 | 50,600 | -0.08(-4.69%) |
Oct 17, 2019 | 1.620 | 1.660 | 1.390 | 1.600 | 154,120 | -0.07(-4.19%) |
Oct 16, 2019 | 1.390 | 2.600 | 1.370 | 1.670 | 1,320,033 | +0.30(+21.90%) |
Oct 15, 2019 | 1.310 | 1.400 | 1.310 | 1.370 | 31,113 | +0.05(+3.79%) |
Oct 14, 2019 | 1.300 | 1.391 | 1.280 | 1.320 | 20,537 | -0.06(-4.35%) |
Oct 11, 2019 | 1.390 | 1.410 | 1.340 | 1.380 | 10,900 | +0.00(+0.00%) |
Oct 10, 2019 | 1.433 | 1.433 | 1.328 | 1.380 | 8,044 | -0.04(-2.78%) |
Oct 09, 2019 | 1.420 | 1.450 | 1.385 | 1.419 | 6,987 | +0.01(+0.67%) |
Oct 08, 2019 | 1.470 | 1.470 | 1.410 | 1.410 | 2,715 | -0.06(-4.09%) |
Oct 07, 2019 | 1.540 | 1.550 | 1.470 | 1.470 | 11,670 | +0.01(+0.69%) |
Oct 04, 2019 | 1.490 | 1.510 | 1.410 | 1.460 | 2,500 | -0.00(-0.22%) |
Oct 03, 2019 | 1.400 | 1.480 | 1.400 | 1.463 | 14,322 | +0.05(+3.77%) |
Oct 02, 2019 | 1.430 | 1.460 | 1.390 | 1.410 | 11,212 | -0.05(-3.66%) |