Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.960 | 1.980 | 1.840 | 1.860 | 483,000 | -0.07(-3.63%) |
Dec 30, 2019 | 1.900 | 2.010 | 1.890 | 1.930 | 342,326 | +0.01(+0.52%) |
Dec 27, 2019 | 2.000 | 2.010 | 1.920 | 1.920 | 216,900 | -0.08(-4.00%) |
Dec 26, 2019 | 2.030 | 2.040 | 2.000 | 2.000 | 154,829 | -0.02(-0.99%) |
Dec 24, 2019 | 2.030 | 2.050 | 2.010 | 2.020 | 66,300 | +0.00(+0.00%) |
Dec 23, 2019 | 2.070 | 2.070 | 2.000 | 2.020 | 168,385 | -0.05(-2.42%) |
Dec 20, 2019 | 2.120 | 2.120 | 2.050 | 2.070 | 120,700 | -0.04(-1.90%) |
Dec 19, 2019 | 2.050 | 2.130 | 2.010 | 2.110 | 159,568 | +0.06(+2.93%) |
Dec 18, 2019 | 2.120 | 2.120 | 2.010 | 2.050 | 188,217 | -0.07(-3.30%) |
Dec 17, 2019 | 2.110 | 2.150 | 2.100 | 2.120 | 142,422 | -0.02(-0.93%) |
Dec 16, 2019 | 2.130 | 2.150 | 2.110 | 2.140 | 146,263 | +0.00(+0.00%) |
Dec 13, 2019 | 2.130 | 2.150 | 2.110 | 2.140 | 99,300 | +0.01(+0.23%) |
Dec 12, 2019 | 2.140 | 2.190 | 2.080 | 2.135 | 212,357 | -0.01(-0.23%) |
Dec 11, 2019 | 2.150 | 2.170 | 2.080 | 2.140 | 119,460 | +0.04(+1.90%) |
Dec 10, 2019 | 2.160 | 2.200 | 2.070 | 2.100 | 200,301 | -0.05(-2.33%) |
Dec 09, 2019 | 2.050 | 2.200 | 2.020 | 2.150 | 281,976 | +0.13(+6.44%) |
Dec 06, 2019 | 1.910 | 2.070 | 1.910 | 2.020 | 306,900 | +0.12(+6.32%) |
Dec 05, 2019 | 1.850 | 1.930 | 1.820 | 1.900 | 144,629 | +0.07(+3.83%) |
Dec 04, 2019 | 1.800 | 1.890 | 1.780 | 1.830 | 179,653 | +0.04(+2.23%) |
Dec 03, 2019 | 1.820 | 1.830 | 1.740 | 1.790 | 100,911 | -0.01(-0.56%) |
Dec 02, 2019 | 1.890 | 1.890 | 1.790 | 1.800 | 176,858 | -0.07(-3.74%) |
Nov 29, 2019 | 1.920 | 1.920 | 1.850 | 1.870 | 47,500 | -0.05(-2.60%) |
Nov 27, 2019 | 1.940 | 1.940 | 1.850 | 1.920 | 227,900 | -0.02(-1.03%) |
Nov 26, 2019 | 1.900 | 2.030 | 1.830 | 1.940 | 564,057 | -0.02(-1.02%) |
Nov 25, 2019 | 1.660 | 2.020 | 1.550 | 1.960 | 1,515,203 | +0.32(+19.51%) |
Nov 22, 2019 | 1.700 | 1.720 | 1.640 | 1.640 | 288,600 | -0.08(-4.65%) |
Nov 21, 2019 | 1.750 | 1.800 | 1.700 | 1.720 | 142,285 | -0.01(-0.58%) |
Nov 20, 2019 | 1.620 | 1.790 | 1.600 | 1.730 | 195,793 | +0.08(+4.85%) |
Nov 19, 2019 | 1.700 | 1.700 | 1.620 | 1.650 | 139,642 | +0.00(+0.00%) |
Nov 18, 2019 | 1.780 | 1.800 | 1.630 | 1.650 | 160,431 | -0.10(-5.71%) |
Nov 15, 2019 | 1.850 | 1.850 | 1.740 | 1.750 | 116,700 | -0.07(-3.85%) |
Nov 14, 2019 | 1.900 | 1.900 | 1.770 | 1.820 | 164,801 | -0.10(-5.21%) |
Nov 13, 2019 | 1.650 | 1.950 | 1.500 | 1.920 | 759,329 | +0.22(+12.94%) |
Nov 12, 2019 | 1.800 | 1.830 | 1.670 | 1.700 | 342,881 | -0.11(-6.08%) |
Nov 11, 2019 | 1.850 | 1.880 | 1.780 | 1.810 | 168,237 | -0.01(-0.55%) |
Nov 08, 2019 | 1.910 | 1.946 | 1.750 | 1.820 | 353,600 | -0.09(-4.71%) |
Nov 07, 2019 | 2.000 | 2.030 | 1.910 | 1.910 | 244,558 | -0.11(-5.45%) |
Nov 06, 2019 | 2.090 | 2.090 | 2.000 | 2.020 | 128,766 | -0.05(-2.42%) |
Nov 05, 2019 | 2.060 | 2.140 | 2.040 | 2.070 | 207,054 | +0.01(+0.49%) |
Nov 04, 2019 | 2.150 | 2.150 | 2.060 | 2.060 | 159,066 | -0.07(-3.29%) |
Nov 01, 2019 | 2.110 | 2.150 | 2.080 | 2.130 | 140,700 | +0.02(+0.95%) |
Oct 31, 2019 | 2.170 | 2.180 | 2.090 | 2.110 | 116,998 | -0.07(-3.21%) |
Oct 30, 2019 | 2.210 | 2.220 | 2.150 | 2.180 | 115,474 | -0.01(-0.46%) |
Oct 29, 2019 | 2.210 | 2.250 | 2.170 | 2.190 | 78,840 | -0.04(-1.79%) |
Oct 28, 2019 | 2.180 | 2.240 | 2.180 | 2.230 | 73,322 | +0.06(+2.76%) |
Oct 25, 2019 | 2.120 | 2.240 | 2.110 | 2.170 | 135,000 | +0.01(+0.46%) |
Oct 24, 2019 | 2.180 | 2.200 | 2.110 | 2.160 | 217,902 | -0.03(-1.37%) |
Oct 23, 2019 | 2.300 | 2.300 | 2.150 | 2.190 | 168,521 | -0.11(-4.78%) |
Oct 22, 2019 | 2.380 | 2.380 | 2.200 | 2.300 | 162,171 | -0.07(-2.95%) |
Oct 21, 2019 | 2.320 | 2.380 | 2.270 | 2.370 | 117,253 | +0.08(+3.49%) |
Oct 18, 2019 | 2.340 | 2.350 | 2.250 | 2.290 | 132,100 | -0.05(-2.14%) |
Oct 17, 2019 | 2.430 | 2.430 | 2.310 | 2.340 | 197,836 | -0.05(-2.09%) |
Oct 16, 2019 | 2.420 | 2.450 | 2.370 | 2.390 | 159,790 | -0.01(-0.42%) |
Oct 15, 2019 | 2.500 | 2.540 | 2.400 | 2.400 | 122,281 | -0.08(-3.23%) |
Oct 14, 2019 | 2.450 | 2.490 | 2.420 | 2.480 | 105,559 | +0.06(+2.48%) |
Oct 11, 2019 | 2.420 | 2.450 | 2.390 | 2.420 | 106,300 | +0.04(+1.68%) |
Oct 10, 2019 | 2.470 | 2.470 | 2.380 | 2.380 | 132,330 | -0.07(-2.86%) |
Oct 09, 2019 | 2.500 | 2.500 | 2.430 | 2.450 | 79,052 | -0.04(-1.61%) |
Oct 08, 2019 | 2.470 | 2.530 | 2.460 | 2.490 | 73,286 | +0.02(+0.81%) |
Oct 07, 2019 | 2.500 | 2.530 | 2.460 | 2.470 | 79,220 | -0.01(-0.40%) |
Oct 04, 2019 | 2.480 | 2.530 | 2.420 | 2.480 | 96,400 | +0.02(+0.81%) |
Oct 03, 2019 | 2.530 | 2.560 | 2.430 | 2.460 | 137,919 | -0.02(-0.81%) |
Oct 02, 2019 | 2.610 | 2.620 | 2.440 | 2.480 | 256,154 | -0.15(-5.70%) |