Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.790 | 1.939 | 1.760 | 1.820 | 3,374,000 | +0.00(+0.00%) |
Dec 30, 2019 | 1.830 | 1.850 | 1.780 | 1.820 | 2,422,933 | -0.02(-1.09%) |
Dec 27, 2019 | 1.870 | 1.870 | 1.830 | 1.840 | 1,599,900 | -0.01(-0.54%) |
Dec 26, 2019 | 1.890 | 1.920 | 1.830 | 1.850 | 1,810,675 | -0.04(-2.12%) |
Dec 24, 2019 | 1.900 | 1.925 | 1.830 | 1.890 | 835,000 | -0.03(-1.56%) |
Dec 23, 2019 | 1.950 | 1.960 | 1.880 | 1.920 | 1,924,583 | -0.03(-1.54%) |
Dec 20, 2019 | 2.070 | 2.080 | 1.920 | 1.950 | 2,856,200 | -0.10(-4.88%) |
Dec 19, 2019 | 1.990 | 2.160 | 1.930 | 2.050 | 6,369,630 | +0.18(+9.63%) |
Dec 18, 2019 | 1.820 | 1.920 | 1.820 | 1.870 | 1,651,167 | +0.04(+2.19%) |
Dec 17, 2019 | 1.860 | 1.880 | 1.820 | 1.830 | 869,410 | -0.03(-1.61%) |
Dec 16, 2019 | 1.870 | 1.960 | 1.850 | 1.860 | 1,214,798 | -0.04(-2.11%) |
Dec 13, 2019 | 1.980 | 1.980 | 1.900 | 1.900 | 1,025,400 | -0.02(-1.04%) |
Dec 12, 2019 | 1.870 | 1.940 | 1.840 | 1.920 | 1,032,550 | +0.06(+3.23%) |
Dec 11, 2019 | 1.830 | 1.910 | 1.800 | 1.860 | 1,338,188 | +0.03(+1.64%) |
Dec 10, 2019 | 1.960 | 1.970 | 1.810 | 1.830 | 2,092,276 | -0.13(-6.63%) |
Dec 09, 2019 | 1.980 | 2.030 | 1.960 | 1.960 | 1,193,778 | -0.04(-2.00%) |
Dec 06, 2019 | 2.000 | 2.010 | 1.970 | 2.000 | 859,700 | +0.04(+2.04%) |
Dec 05, 2019 | 1.980 | 2.020 | 1.960 | 1.960 | 1,068,379 | +0.00(+0.00%) |
Dec 04, 2019 | 2.020 | 2.050 | 1.960 | 1.960 | 1,432,602 | -0.09(-4.39%) |
Dec 03, 2019 | 1.970 | 2.060 | 1.960 | 2.050 | 1,736,509 | +0.04(+1.99%) |
Dec 02, 2019 | 2.130 | 2.140 | 2.000 | 2.010 | 1,716,640 | -0.15(-6.94%) |
Nov 29, 2019 | 2.160 | 2.170 | 2.105 | 2.160 | 475,600 | +0.00(+0.00%) |
Nov 27, 2019 | 2.140 | 2.200 | 2.090 | 2.160 | 1,155,900 | +0.05(+2.37%) |
Nov 26, 2019 | 2.170 | 2.220 | 2.100 | 2.110 | 1,752,101 | -0.10(-4.52%) |
Nov 25, 2019 | 2.250 | 2.280 | 2.210 | 2.210 | 879,163 | -0.04(-1.78%) |
Nov 22, 2019 | 2.350 | 2.370 | 2.220 | 2.250 | 1,682,200 | -0.12(-5.06%) |
Nov 21, 2019 | 2.320 | 2.420 | 2.300 | 2.370 | 2,942,764 | +0.08(+3.49%) |
Nov 20, 2019 | 2.450 | 2.450 | 2.280 | 2.290 | 2,084,786 | -0.09(-3.78%) |
Nov 19, 2019 | 2.260 | 2.390 | 2.230 | 2.380 | 1,329,739 | +0.12(+5.31%) |
Nov 18, 2019 | 2.210 | 2.300 | 2.130 | 2.260 | 1,607,545 | +0.00(+0.00%) |
Nov 15, 2019 | 2.200 | 2.310 | 2.180 | 2.260 | 1,529,100 | +0.05(+2.26%) |
Nov 14, 2019 | 2.270 | 2.470 | 2.100 | 2.210 | 3,443,758 | -0.28(-11.24%) |
Nov 13, 2019 | 2.440 | 2.530 | 2.370 | 2.490 | 2,256,166 | +0.03(+1.22%) |
Nov 12, 2019 | 2.500 | 2.550 | 2.400 | 2.460 | 1,990,377 | -0.08(-3.15%) |
Nov 11, 2019 | 2.620 | 2.650 | 2.460 | 2.540 | 2,170,668 | -0.08(-3.05%) |
Nov 08, 2019 | 2.610 | 2.660 | 2.600 | 2.620 | 1,184,100 | +0.00(+0.00%) |
Nov 07, 2019 | 2.680 | 2.700 | 2.610 | 2.620 | 1,208,655 | -0.03(-1.13%) |
Nov 06, 2019 | 2.650 | 2.740 | 2.640 | 2.650 | 1,044,364 | +0.02(+0.76%) |
Nov 05, 2019 | 2.650 | 2.720 | 2.630 | 2.630 | 1,096,816 | +0.00(+0.00%) |
Nov 04, 2019 | 2.680 | 2.720 | 2.630 | 2.630 | 1,132,426 | -0.05(-1.87%) |
Nov 01, 2019 | 2.700 | 2.770 | 2.670 | 2.680 | 1,172,800 | -0.01(-0.37%) |
Oct 31, 2019 | 2.670 | 2.710 | 2.640 | 2.690 | 737,302 | +0.00(+0.00%) |
Oct 30, 2019 | 2.700 | 2.700 | 2.630 | 2.690 | 844,922 | -0.01(-0.37%) |
Oct 29, 2019 | 2.650 | 2.700 | 2.610 | 2.700 | 939,136 | +0.04(+1.50%) |
Oct 28, 2019 | 2.690 | 2.720 | 2.650 | 2.660 | 840,621 | -0.03(-1.12%) |
Oct 25, 2019 | 2.660 | 2.750 | 2.630 | 2.690 | 1,122,600 | +0.02(+0.75%) |
Oct 24, 2019 | 2.700 | 2.710 | 2.610 | 2.670 | 1,133,627 | -0.02(-0.74%) |
Oct 23, 2019 | 2.700 | 2.720 | 2.610 | 2.690 | 1,651,347 | -0.02(-0.74%) |
Oct 22, 2019 | 2.720 | 2.760 | 2.690 | 2.710 | 889,720 | -0.02(-0.73%) |
Oct 21, 2019 | 2.710 | 2.750 | 2.680 | 2.730 | 1,050,545 | +0.02(+0.74%) |
Oct 18, 2019 | 2.800 | 2.873 | 2.680 | 2.710 | 1,969,700 | -0.11(-3.90%) |
Oct 17, 2019 | 3.020 | 3.060 | 2.780 | 2.820 | 4,667,625 | -0.25(-8.14%) |
Oct 16, 2019 | 2.740 | 3.590 | 2.700 | 3.070 | 20,098,602 | +0.33(+12.04%) |
Oct 15, 2019 | 2.700 | 2.810 | 2.690 | 2.740 | 1,378,832 | +0.03(+1.11%) |
Oct 14, 2019 | 2.660 | 2.740 | 2.580 | 2.710 | 1,086,470 | +0.04(+1.69%) |
Oct 11, 2019 | 2.710 | 2.777 | 2.650 | 2.665 | 1,424,400 | -0.02(-0.93%) |
Oct 10, 2019 | 2.840 | 2.860 | 2.650 | 2.690 | 1,603,495 | -0.15(-5.28%) |
Oct 09, 2019 | 2.840 | 2.900 | 2.800 | 2.840 | 936,411 | -0.01(-0.35%) |
Oct 08, 2019 | 2.760 | 2.890 | 2.720 | 2.850 | 1,223,194 | +0.05(+1.79%) |
Oct 07, 2019 | 2.820 | 2.850 | 2.760 | 2.800 | 877,440 | -0.06(-2.10%) |
Oct 04, 2019 | 2.890 | 2.920 | 2.800 | 2.860 | 874,800 | -0.02(-0.69%) |
Oct 03, 2019 | 2.710 | 2.930 | 2.690 | 2.880 | 1,564,076 | +0.17(+6.27%) |
Oct 02, 2019 | 2.720 | 2.800 | 2.570 | 2.710 | 2,112,902 | -0.02(-0.73%) |