Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.750 | 1.800 | 1.750 | 1.770 | 29,900 | +0.00(+0.00%) |
Dec 30, 2019 | 1.760 | 1.785 | 1.750 | 1.770 | 17,247 | +0.01(+0.57%) |
Dec 27, 2019 | 1.798 | 1.821 | 1.755 | 1.760 | 19,900 | +0.01(+0.57%) |
Dec 26, 2019 | 1.800 | 1.850 | 1.750 | 1.750 | 22,045 | -0.05(-2.88%) |
Dec 24, 2019 | 1.800 | 1.802 | 1.800 | 1.802 | 700 | +0.02(+1.23%) |
Dec 23, 2019 | 1.760 | 1.840 | 1.760 | 1.780 | 9,066 | +0.02(+1.14%) |
Dec 20, 2019 | 1.780 | 1.828 | 1.750 | 1.760 | 13,900 | -0.04(-2.22%) |
Dec 19, 2019 | 1.770 | 1.940 | 1.760 | 1.800 | 29,523 | -0.01(-0.55%) |
Dec 18, 2019 | 1.810 | 1.840 | 1.760 | 1.810 | 14,996 | +0.05(+2.84%) |
Dec 17, 2019 | 1.790 | 1.880 | 1.760 | 1.760 | 6,696 | -0.03(-1.68%) |
Dec 16, 2019 | 1.920 | 1.931 | 1.770 | 1.790 | 18,355 | -0.09(-5.02%) |
Dec 13, 2019 | 1.830 | 1.940 | 1.830 | 1.885 | 29,900 | +0.09(+5.26%) |
Dec 12, 2019 | 1.760 | 1.850 | 1.760 | 1.790 | 14,303 | -0.02(-1.33%) |
Dec 11, 2019 | 1.820 | 1.824 | 1.780 | 1.815 | 6,901 | +0.01(+0.31%) |
Dec 10, 2019 | 1.760 | 1.835 | 1.750 | 1.809 | 28,798 | +0.03(+1.45%) |
Dec 09, 2019 | 1.780 | 1.840 | 1.750 | 1.783 | 47,536 | -0.01(-0.39%) |
Dec 06, 2019 | 1.780 | 1.850 | 1.780 | 1.790 | 5,500 | -0.00(-0.07%) |
Dec 05, 2019 | 1.795 | 1.870 | 1.770 | 1.791 | 6,769 | +0.00(+0.07%) |
Dec 04, 2019 | 1.900 | 1.920 | 1.790 | 1.790 | 84,454 | -0.10(-5.29%) |
Dec 03, 2019 | 1.813 | 1.890 | 1.768 | 1.890 | 32,243 | +0.08(+4.14%) |
Dec 02, 2019 | 1.820 | 1.850 | 1.810 | 1.815 | 18,496 | -0.03(-1.37%) |
Nov 29, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 3,300 | -0.05(-2.47%) |
Nov 27, 2019 | 1.826 | 1.887 | 1.826 | 1.887 | 1,400 | +0.03(+1.71%) |
Nov 26, 2019 | 1.903 | 1.969 | 1.855 | 1.855 | 13,025 | -0.05(-2.84%) |
Nov 25, 2019 | 1.830 | 1.950 | 1.800 | 1.909 | 22,850 | +0.04(+2.10%) |
Nov 22, 2019 | 1.808 | 1.870 | 1.808 | 1.870 | 1,400 | +0.00(+0.00%) |
Nov 21, 2019 | 1.880 | 1.880 | 1.870 | 1.870 | 1,311 | +0.01(+0.54%) |
Nov 20, 2019 | 1.860 | 1.870 | 1.800 | 1.860 | 6,494 | +0.01(+0.54%) |
Nov 19, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 644 | +0.00(+0.05%) |
Nov 18, 2019 | 1.850 | 1.850 | 1.849 | 1.849 | 814 | +0.04(+2.18%) |
Nov 15, 2019 | 1.860 | 1.900 | 1.800 | 1.810 | 5,600 | -0.08(-4.26%) |
Nov 14, 2019 | 1.800 | 1.900 | 1.800 | 1.890 | 11,032 | +0.09(+4.81%) |
Nov 13, 2019 | 1.830 | 1.849 | 1.800 | 1.803 | 21,608 | -0.03(-1.62%) |
Nov 12, 2019 | 1.839 | 1.910 | 1.800 | 1.833 | 3,944 | -0.02(-0.92%) |
Nov 11, 2019 | 1.823 | 1.918 | 1.823 | 1.850 | 3,372 | +0.02(+1.09%) |
Nov 08, 2019 | 1.950 | 1.950 | 1.829 | 1.830 | 6,800 | -0.05(-2.48%) |
Nov 07, 2019 | 1.850 | 1.881 | 1.850 | 1.877 | 22,884 | +0.00(+0.09%) |
Nov 06, 2019 | 1.870 | 1.895 | 1.850 | 1.875 | 14,236 | -0.03(-1.39%) |
Nov 05, 2019 | 1.900 | 1.915 | 1.900 | 1.901 | 1,425 | +0.07(+3.92%) |
Nov 04, 2019 | 1.879 | 1.970 | 1.823 | 1.830 | 5,859 | -0.04(-1.90%) |
Nov 01, 2019 | 1.866 | 1.890 | 1.830 | 1.865 | 13,100 | +0.04(+2.47%) |
Oct 31, 2019 | 1.900 | 1.900 | 1.770 | 1.820 | 10,312 | -0.06(-3.37%) |
Oct 30, 2019 | 1.870 | 1.957 | 1.770 | 1.883 | 17,345 | -0.03(-1.39%) |
Oct 29, 2019 | 1.950 | 1.950 | 1.880 | 1.910 | 7,623 | -0.03(-1.55%) |
Oct 28, 2019 | 1.970 | 2.020 | 1.920 | 1.940 | 12,284 | -0.03(-1.52%) |
Oct 25, 2019 | 1.920 | 2.000 | 1.920 | 1.970 | 3,400 | +0.00(+0.18%) |
Oct 24, 2019 | 1.985 | 2.030 | 1.950 | 1.966 | 2,043 | +0.01(+0.60%) |
Oct 23, 2019 | 2.020 | 2.020 | 1.943 | 1.955 | 8,981 | -0.04(-1.97%) |
Oct 22, 2019 | 1.963 | 2.005 | 1.963 | 1.994 | 5,887 | +0.00(+0.19%) |
Oct 21, 2019 | 2.030 | 2.030 | 1.980 | 1.990 | 24,674 | -0.05(-2.48%) |
Oct 18, 2019 | 2.030 | 2.090 | 1.990 | 2.041 | 12,100 | -0.05(-2.36%) |
Oct 17, 2019 | 2.050 | 2.090 | 1.980 | 2.090 | 31,613 | +0.00(+0.00%) |
Oct 16, 2019 | 1.920 | 2.110 | 1.920 | 2.090 | 94,039 | +0.03(+1.46%) |
Oct 15, 2019 | 2.200 | 3.240 | 1.930 | 2.060 | 944,098 | +0.05(+2.49%) |
Oct 14, 2019 | 2.000 | 2.020 | 1.980 | 2.010 | 31,640 | +0.01(+0.50%) |
Oct 11, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 900 | +0.00(+0.01%) |
Oct 10, 2019 | 2.016 | 2.030 | 2.000 | 2.000 | 2,613 | -0.02(-1.00%) |
Oct 09, 2019 | 2.020 | 2.030 | 1.950 | 2.020 | 3,534 | +0.04(+2.02%) |
Oct 08, 2019 | 2.030 | 2.030 | 1.940 | 1.980 | 5,911 | +0.01(+0.51%) |
Oct 07, 2019 | 2.020 | 2.100 | 1.910 | 1.970 | 39,234 | -0.10(-4.83%) |
Oct 04, 2019 | 2.140 | 2.140 | 2.030 | 2.070 | 6,700 | -0.05(-2.36%) |
Oct 03, 2019 | 2.060 | 2.158 | 2.010 | 2.120 | 11,213 | +0.05(+2.42%) |
Oct 02, 2019 | 2.150 | 2.150 | 2.070 | 2.070 | 2,288 | -0.11(-5.05%) |