Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.930 | 1.930 | 1.611 | 1.650 | 26,500 | -0.19(-10.33%) |
Dec 30, 2019 | 1.620 | 1.940 | 1.550 | 1.840 | 81,458 | +0.27(+17.20%) |
Dec 27, 2019 | 1.460 | 1.650 | 1.460 | 1.570 | 23,000 | +0.10(+6.63%) |
Dec 26, 2019 | 1.540 | 1.580 | 1.420 | 1.472 | 58,614 | -0.05(-3.13%) |
Dec 24, 2019 | 1.500 | 1.545 | 1.500 | 1.520 | 10,800 | +0.02(+1.67%) |
Dec 23, 2019 | 1.510 | 1.510 | 1.450 | 1.495 | 3,192 | +0.02(+1.01%) |
Dec 20, 2019 | 1.390 | 1.500 | 1.390 | 1.480 | 72,500 | +0.11(+8.42%) |
Dec 19, 2019 | 1.290 | 1.440 | 1.260 | 1.365 | 44,729 | +0.10(+8.33%) |
Dec 18, 2019 | 1.190 | 1.260 | 1.190 | 1.260 | 11,414 | +0.04(+3.28%) |
Dec 17, 2019 | 1.240 | 1.240 | 1.190 | 1.220 | 25,930 | -0.01(-0.81%) |
Dec 16, 2019 | 1.190 | 1.260 | 1.180 | 1.230 | 103,265 | +0.07(+6.03%) |
Dec 13, 2019 | 1.080 | 1.170 | 1.073 | 1.160 | 36,900 | +0.08(+7.42%) |
Dec 12, 2019 | 1.090 | 1.120 | 1.040 | 1.080 | 167,122 | -0.02(-1.80%) |
Dec 11, 2019 | 1.110 | 1.110 | 1.090 | 1.100 | 30,612 | -0.01(-0.92%) |
Dec 10, 2019 | 1.120 | 1.160 | 1.090 | 1.110 | 47,662 | +0.00(+0.00%) |
Dec 09, 2019 | 1.150 | 1.173 | 1.110 | 1.110 | 48,967 | +0.00(+0.00%) |
Dec 06, 2019 | 1.100 | 1.160 | 1.100 | 1.110 | 46,200 | +0.01(+0.91%) |
Dec 05, 2019 | 1.100 | 1.120 | 1.090 | 1.100 | 26,571 | +0.00(+0.00%) |
Dec 04, 2019 | 1.150 | 1.160 | 1.100 | 1.100 | 66,980 | -0.06(-5.07%) |
Dec 03, 2019 | 1.190 | 1.190 | 1.159 | 1.159 | 9,348 | -0.02(-1.42%) |
Dec 02, 2019 | 1.150 | 1.196 | 1.150 | 1.175 | 22,830 | +0.02(+1.33%) |
Nov 29, 2019 | 1.166 | 1.168 | 1.160 | 1.160 | 3,000 | -0.01(-0.85%) |
Nov 27, 2019 | 1.160 | 1.290 | 1.160 | 1.170 | 21,100 | -0.01(-0.85%) |
Nov 26, 2019 | 1.180 | 1.250 | 1.180 | 1.180 | 9,412 | -0.02(-1.26%) |
Nov 25, 2019 | 1.210 | 1.277 | 1.180 | 1.195 | 60,361 | -0.00(-0.42%) |
Nov 22, 2019 | 1.250 | 1.250 | 1.200 | 1.200 | 39,300 | -0.03(-2.44%) |
Nov 21, 2019 | 1.220 | 1.290 | 1.180 | 1.230 | 61,139 | +0.01(+0.81%) |
Nov 20, 2019 | 1.200 | 1.350 | 1.200 | 1.220 | 43,039 | -0.05(-3.93%) |
Nov 19, 2019 | 1.220 | 1.300 | 1.208 | 1.270 | 37,775 | +0.07(+5.83%) |
Nov 18, 2019 | 1.240 | 1.240 | 1.200 | 1.200 | 17,534 | -0.02(-1.64%) |
Nov 15, 2019 | 1.207 | 1.230 | 1.187 | 1.220 | 3,300 | +0.03(+2.87%) |
Nov 14, 2019 | 1.220 | 1.235 | 1.181 | 1.186 | 19,405 | -0.06(-5.12%) |
Nov 13, 2019 | 1.240 | 1.250 | 1.230 | 1.250 | 12,960 | +0.01(+0.81%) |
Nov 12, 2019 | 1.250 | 1.250 | 1.220 | 1.240 | 15,703 | -0.02(-1.56%) |
Nov 11, 2019 | 1.270 | 1.270 | 1.260 | 1.260 | 7,968 | +0.03(+2.41%) |
Nov 08, 2019 | 1.220 | 1.270 | 1.220 | 1.230 | 9,700 | +0.03(+2.50%) |
Nov 07, 2019 | 1.260 | 1.270 | 1.200 | 1.200 | 9,249 | -0.07(-5.51%) |
Nov 06, 2019 | 1.300 | 1.300 | 1.270 | 1.270 | 17,158 | -0.04(-3.05%) |
Nov 05, 2019 | 1.270 | 1.330 | 1.270 | 1.310 | 9,659 | +0.04(+3.15%) |
Nov 04, 2019 | 1.260 | 1.330 | 1.260 | 1.270 | 20,051 | -0.00(-0.12%) |
Nov 01, 2019 | 1.300 | 1.360 | 1.270 | 1.272 | 61,800 | -0.07(-5.11%) |
Oct 31, 2019 | 1.460 | 1.460 | 1.280 | 1.340 | 78,476 | -0.12(-8.22%) |
Oct 30, 2019 | 1.500 | 1.500 | 1.460 | 1.460 | 19,140 | -0.04(-2.67%) |
Oct 29, 2019 | 1.500 | 1.500 | 1.500 | 1.500 | 624 | -0.02(-1.32%) |
Oct 28, 2019 | 1.520 | 1.520 | 1.500 | 1.520 | 5,782 | -0.00(-0.31%) |
Oct 25, 2019 | 1.525 | 1.525 | 1.525 | 1.525 | 300 | +0.01(+0.65%) |
Oct 24, 2019 | 1.480 | 1.550 | 1.480 | 1.515 | 12,542 | -0.01(-0.33%) |
Oct 23, 2019 | 1.540 | 1.540 | 1.476 | 1.520 | 5,843 | -0.01(-0.65%) |
Oct 22, 2019 | 1.530 | 1.530 | 1.530 | 1.530 | 246 | +0.06(+4.08%) |
Oct 21, 2019 | 1.600 | 1.600 | 1.470 | 1.470 | 60,590 | -0.12(-7.42%) |
Oct 18, 2019 | 1.580 | 1.605 | 1.580 | 1.588 | 11,300 | +0.01(+0.50%) |
Oct 17, 2019 | 1.630 | 1.650 | 1.580 | 1.580 | 8,677 | -0.02(-1.25%) |
Oct 16, 2019 | 1.624 | 1.624 | 1.580 | 1.600 | 2,726 | -0.02(-1.44%) |
Oct 15, 2019 | 1.580 | 1.623 | 1.580 | 1.623 | 795 | +0.04(+2.75%) |
Oct 14, 2019 | 1.580 | 1.580 | 1.580 | 1.580 | 3,021 | -0.01(-0.63%) |
Oct 11, 2019 | 1.580 | 1.635 | 1.580 | 1.590 | 4,200 | +0.02(+1.27%) |
Oct 10, 2019 | 1.600 | 1.640 | 1.570 | 1.570 | 3,962 | -0.03(-1.88%) |
Oct 09, 2019 | 1.670 | 1.690 | 1.600 | 1.600 | 5,217 | -0.08(-4.76%) |
Oct 08, 2019 | 1.650 | 1.680 | 1.600 | 1.680 | 57,204 | +0.08(+5.00%) |
Oct 07, 2019 | 1.640 | 1.670 | 1.600 | 1.600 | 7,209 | -0.07(-4.19%) |
Oct 04, 2019 | 1.640 | 1.670 | 1.620 | 1.670 | 5,200 | -0.01(-0.60%) |
Oct 03, 2019 | 1.630 | 1.690 | 1.620 | 1.680 | 11,555 | +0.06(+3.70%) |
Oct 02, 2019 | 1.690 | 1.730 | 1.620 | 1.620 | 12,498 | -0.07(-4.14%) |