Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.270 | 1.376 | 1.270 | 1.280 | 262,900 | +0.01(+0.79%) |
Dec 30, 2019 | 1.250 | 1.400 | 1.229 | 1.270 | 357,037 | +0.11(+9.48%) |
Dec 27, 2019 | 1.170 | 1.250 | 1.160 | 1.160 | 145,900 | -0.04(-3.33%) |
Dec 26, 2019 | 1.200 | 1.250 | 1.150 | 1.200 | 135,126 | +0.01(+0.84%) |
Dec 24, 2019 | 1.120 | 1.200 | 1.120 | 1.190 | 99,200 | +0.04(+3.48%) |
Dec 23, 2019 | 1.070 | 1.180 | 1.040 | 1.150 | 244,787 | +0.10(+9.52%) |
Dec 20, 2019 | 1.100 | 1.150 | 1.050 | 1.050 | 244,000 | -0.02(-1.87%) |
Dec 19, 2019 | 1.130 | 1.150 | 1.060 | 1.070 | 178,851 | -0.06(-5.31%) |
Dec 18, 2019 | 1.110 | 1.400 | 1.040 | 1.130 | 422,950 | +0.09(+8.65%) |
Dec 17, 2019 | 1.150 | 1.270 | 1.040 | 1.040 | 945,288 | -0.06(-5.45%) |
Dec 16, 2019 | 1.270 | 1.270 | 1.000 | 1.100 | 434,328 | -0.19(-15.06%) |
Dec 13, 2019 | 1.370 | 1.410 | 1.285 | 1.295 | 193,700 | +0.01(+1.17%) |
Dec 12, 2019 | 1.380 | 1.420 | 1.270 | 1.280 | 214,137 | -0.16(-11.11%) |
Dec 11, 2019 | 1.370 | 1.500 | 1.270 | 1.440 | 82,655 | +0.03(+2.13%) |
Dec 10, 2019 | 1.400 | 1.460 | 1.400 | 1.410 | 109,117 | -0.01(-0.70%) |
Dec 09, 2019 | 1.340 | 1.440 | 1.340 | 1.420 | 105,416 | +0.09(+6.77%) |
Dec 06, 2019 | 1.590 | 1.590 | 1.270 | 1.330 | 324,800 | -0.25(-15.82%) |
Dec 05, 2019 | 1.540 | 1.600 | 1.500 | 1.580 | 172,472 | -0.17(-9.71%) |
Dec 04, 2019 | 1.800 | 1.829 | 1.700 | 1.750 | 39,034 | +0.00(+0.00%) |
Dec 03, 2019 | 1.740 | 1.790 | 1.660 | 1.750 | 59,117 | +0.06(+3.55%) |
Dec 02, 2019 | 1.550 | 1.800 | 1.550 | 1.690 | 83,539 | +0.14(+9.03%) |
Nov 29, 2019 | 1.710 | 1.730 | 1.550 | 1.550 | 41,500 | -0.20(-11.43%) |
Nov 27, 2019 | 1.800 | 1.800 | 1.700 | 1.750 | 17,300 | -0.02(-1.13%) |
Nov 26, 2019 | 1.840 | 1.840 | 1.730 | 1.770 | 33,872 | -0.07(-3.80%) |
Nov 25, 2019 | 1.750 | 1.860 | 1.750 | 1.840 | 16,172 | +0.10(+5.75%) |
Nov 22, 2019 | 1.810 | 1.883 | 1.730 | 1.740 | 16,800 | -0.07(-3.87%) |
Nov 21, 2019 | 1.720 | 1.870 | 1.720 | 1.810 | 36,234 | +0.08(+4.62%) |
Nov 20, 2019 | 1.740 | 1.790 | 1.700 | 1.730 | 26,774 | +0.02(+1.10%) |
Nov 19, 2019 | 1.780 | 1.850 | 1.710 | 1.711 | 42,905 | -0.09(-4.93%) |
Nov 18, 2019 | 1.920 | 1.925 | 1.780 | 1.800 | 19,473 | -0.02(-1.10%) |
Nov 15, 2019 | 1.760 | 1.820 | 1.760 | 1.820 | 21,600 | +0.07(+4.00%) |
Nov 14, 2019 | 1.730 | 1.890 | 1.730 | 1.750 | 53,406 | -0.03(-1.96%) |
Nov 13, 2019 | 1.900 | 1.920 | 1.708 | 1.785 | 103,430 | -0.14(-7.03%) |
Nov 12, 2019 | 2.075 | 2.100 | 1.860 | 1.920 | 75,141 | -0.22(-10.28%) |
Nov 11, 2019 | 2.250 | 2.250 | 2.010 | 2.140 | 28,632 | -0.06(-2.73%) |
Nov 08, 2019 | 2.480 | 2.480 | 2.010 | 2.200 | 121,100 | -0.31(-12.35%) |
Nov 07, 2019 | 2.600 | 2.674 | 2.510 | 2.510 | 58,668 | -0.05(-1.95%) |
Nov 06, 2019 | 2.630 | 2.750 | 2.500 | 2.560 | 34,412 | -0.04(-1.54%) |
Nov 05, 2019 | 2.620 | 2.750 | 2.580 | 2.600 | 36,219 | -0.05(-1.89%) |
Nov 04, 2019 | 2.590 | 2.780 | 2.530 | 2.650 | 34,155 | +0.10(+3.92%) |
Nov 01, 2019 | 2.600 | 2.660 | 2.510 | 2.550 | 29,800 | -0.01(-0.39%) |
Oct 31, 2019 | 2.540 | 2.600 | 2.500 | 2.560 | 15,397 | +0.04(+1.59%) |
Oct 30, 2019 | 2.560 | 2.590 | 2.470 | 2.520 | 31,884 | -0.03(-1.18%) |
Oct 29, 2019 | 2.630 | 2.690 | 2.550 | 2.550 | 42,059 | -0.07(-2.67%) |
Oct 28, 2019 | 2.730 | 2.780 | 2.575 | 2.620 | 35,488 | -0.02(-0.76%) |
Oct 25, 2019 | 2.640 | 2.760 | 2.640 | 2.640 | 33,300 | -0.06(-2.22%) |
Oct 24, 2019 | 2.667 | 2.750 | 2.580 | 2.700 | 26,120 | -0.06(-2.17%) |
Oct 23, 2019 | 2.620 | 2.810 | 2.570 | 2.760 | 28,218 | +0.18(+6.98%) |
Oct 22, 2019 | 2.590 | 2.750 | 2.560 | 2.580 | 28,850 | -0.03(-1.15%) |
Oct 21, 2019 | 2.700 | 2.730 | 2.514 | 2.610 | 73,879 | -0.08(-2.97%) |
Oct 18, 2019 | 2.690 | 2.790 | 2.520 | 2.690 | 32,400 | -0.02(-0.74%) |
Oct 17, 2019 | 2.820 | 2.840 | 2.660 | 2.710 | 33,659 | -0.13(-4.58%) |
Oct 16, 2019 | 2.500 | 2.910 | 2.450 | 2.840 | 166,385 | +0.26(+10.08%) |
Oct 15, 2019 | 2.560 | 2.670 | 2.490 | 2.580 | 36,839 | +0.01(+0.39%) |
Oct 14, 2019 | 2.480 | 2.710 | 2.480 | 2.570 | 52,251 | +0.07(+2.80%) |
Oct 11, 2019 | 2.500 | 2.610 | 2.400 | 2.500 | 41,800 | +0.02(+0.81%) |
Oct 10, 2019 | 2.540 | 2.540 | 2.390 | 2.480 | 114,307 | -0.11(-4.25%) |
Oct 09, 2019 | 2.800 | 2.850 | 2.540 | 2.590 | 114,380 | -0.20(-7.17%) |
Oct 08, 2019 | 2.920 | 2.940 | 2.710 | 2.790 | 134,066 | -0.22(-7.31%) |
Oct 07, 2019 | 2.920 | 3.130 | 2.660 | 3.010 | 1,197,269 | -0.35(-10.42%) |
Oct 04, 2019 | 3.500 | 3.590 | 3.250 | 3.360 | 168,000 | -0.17(-4.82%) |
Oct 03, 2019 | 3.560 | 3.665 | 3.460 | 3.530 | 151,384 | +0.05(+1.44%) |
Oct 02, 2019 | 3.510 | 3.629 | 3.190 | 3.480 | 106,800 | -0.07(-1.97%) |