Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.790 | 1.800 | 1.780 | 1.790 | 5,700 | +0.00(+0.00%) |
Dec 30, 2019 | 1.800 | 1.800 | 1.780 | 1.790 | 4,461 | -0.02(-1.34%) |
Dec 27, 2019 | 1.800 | 1.860 | 1.800 | 1.814 | 13,400 | +0.02(+1.30%) |
Dec 26, 2019 | 1.800 | 1.860 | 1.790 | 1.791 | 6,843 | +0.00(+0.06%) |
Dec 24, 2019 | 1.790 | 1.800 | 1.750 | 1.790 | 2,400 | +0.07(+4.07%) |
Dec 23, 2019 | 1.720 | 1.720 | 1.720 | 1.720 | 1,115 | -0.02(-1.02%) |
Dec 20, 2019 | 1.730 | 1.750 | 1.678 | 1.738 | 4,400 | +0.09(+5.32%) |
Dec 19, 2019 | 1.670 | 1.680 | 1.630 | 1.650 | 7,002 | -0.09(-5.17%) |
Dec 18, 2019 | 1.600 | 1.740 | 1.600 | 1.740 | 14,675 | -0.02(-1.14%) |
Dec 17, 2019 | 1.770 | 1.770 | 1.760 | 1.760 | 879 | +0.02(+0.99%) |
Dec 16, 2019 | 1.750 | 1.770 | 1.700 | 1.743 | 11,831 | -0.11(-5.80%) |
Dec 13, 2019 | 1.825 | 1.850 | 1.825 | 1.850 | 300 | -0.01(-0.53%) |
Dec 12, 2019 | 1.870 | 1.870 | 1.810 | 1.860 | 10,655 | -0.07(-3.64%) |
Dec 11, 2019 | 1.970 | 1.990 | 1.930 | 1.930 | 13,755 | -0.05(-2.53%) |
Dec 10, 2019 | 1.990 | 2.040 | 1.970 | 1.980 | 20,281 | -0.03(-1.49%) |
Dec 09, 2019 | 2.000 | 2.060 | 2.000 | 2.010 | 26,707 | +0.06(+3.08%) |
Dec 06, 2019 | 1.950 | 1.950 | 1.860 | 1.950 | 12,300 | +0.00(+0.00%) |
Dec 05, 2019 | 1.850 | 1.960 | 1.803 | 1.950 | 33,030 | +0.13(+7.14%) |
Dec 04, 2019 | 1.810 | 1.830 | 1.757 | 1.820 | 37,083 | +0.20(+12.35%) |
Dec 03, 2019 | 1.600 | 1.670 | 1.600 | 1.620 | 3,018 | -0.09(-5.48%) |
Dec 02, 2019 | 1.730 | 1.730 | 1.660 | 1.714 | 12,864 | -0.02(-0.92%) |
Nov 29, 2019 | 1.770 | 1.770 | 1.705 | 1.730 | 2,300 | -0.01(-0.29%) |
Nov 27, 2019 | 1.660 | 1.750 | 1.660 | 1.735 | 29,600 | +0.02(+0.87%) |
Nov 26, 2019 | 1.690 | 1.730 | 1.690 | 1.720 | 7,748 | +0.07(+4.24%) |
Nov 25, 2019 | 1.670 | 1.760 | 1.642 | 1.650 | 8,103 | +0.00(+0.24%) |
Nov 22, 2019 | 1.660 | 1.680 | 1.639 | 1.646 | 10,600 | -0.01(-0.84%) |
Nov 21, 2019 | 1.620 | 1.660 | 1.610 | 1.660 | 3,471 | +0.04(+2.47%) |
Nov 20, 2019 | 1.570 | 1.620 | 1.570 | 1.620 | 5,130 | -0.02(-1.22%) |
Nov 19, 2019 | 1.680 | 1.680 | 1.570 | 1.640 | 18,898 | -0.08(-4.82%) |
Nov 18, 2019 | 1.760 | 1.760 | 1.669 | 1.723 | 11,363 | -0.07(-3.74%) |
Nov 15, 2019 | 1.800 | 1.800 | 1.760 | 1.790 | 6,000 | +0.08(+4.77%) |
Nov 14, 2019 | 1.880 | 1.880 | 1.708 | 1.708 | 4,599 | -0.08(-4.57%) |
Nov 13, 2019 | 1.740 | 1.880 | 1.620 | 1.790 | 31,953 | +0.05(+2.90%) |
Nov 12, 2019 | 1.720 | 1.740 | 1.650 | 1.740 | 8,287 | +0.03(+1.75%) |
Nov 11, 2019 | 1.650 | 1.730 | 1.650 | 1.710 | 57,992 | +0.13(+8.23%) |
Nov 08, 2019 | 1.650 | 1.650 | 1.520 | 1.580 | 60,600 | -0.08(-4.82%) |
Nov 07, 2019 | 1.390 | 1.890 | 1.390 | 1.660 | 324,330 | +0.43(+34.96%) |
Nov 06, 2019 | 1.240 | 1.240 | 1.220 | 1.230 | 15,848 | -0.00(-0.35%) |
Nov 05, 2019 | 1.234 | 1.234 | 1.234 | 1.234 | 1,603 | +0.07(+6.41%) |
Nov 04, 2019 | 1.170 | 1.170 | 1.160 | 1.160 | 421 | -0.01(-0.85%) |
Nov 01, 2019 | 1.180 | 1.180 | 1.160 | 1.170 | 2,000 | +0.01(+1.21%) |
Oct 31, 2019 | 1.180 | 1.200 | 1.150 | 1.156 | 10,114 | -0.02(-1.63%) |
Oct 30, 2019 | 1.180 | 1.180 | 1.175 | 1.175 | 1,426 | -0.00(-0.42%) |
Oct 29, 2019 | 1.190 | 1.194 | 1.180 | 1.180 | 3,065 | -0.01(-1.20%) |
Oct 28, 2019 | 1.193 | 1.194 | 1.193 | 1.194 | 1,182 | -0.02(-1.95%) |
Oct 25, 2019 | 1.225 | 1.225 | 1.218 | 1.218 | 900 | -0.00(-0.16%) |
Oct 24, 2019 | 1.220 | 1.220 | 1.210 | 1.220 | 2,074 | +0.01(+0.78%) |
Oct 23, 2019 | 1.250 | 1.250 | 1.211 | 1.211 | 7,026 | -0.04(-3.15%) |
Oct 22, 2019 | 1.250 | 1.250 | 1.250 | 1.250 | 1,567 | -0.03(-2.18%) |
Oct 21, 2019 | 1.300 | 1.300 | 1.278 | 1.278 | 1,237 | -0.02(-1.70%) |
Oct 18, 2019 | 1.260 | 1.300 | 1.260 | 1.300 | 3,800 | +0.01(+0.63%) |
Oct 17, 2019 | 1.290 | 1.320 | 1.250 | 1.292 | 12,352 | +0.04(+3.35%) |
Oct 16, 2019 | 1.232 | 1.250 | 1.210 | 1.250 | 2,035 | +0.03(+2.34%) |
Oct 15, 2019 | 1.210 | 1.245 | 1.210 | 1.221 | 928 | -0.03(-2.30%) |
Oct 14, 2019 | 1.250 | 1.250 | 1.250 | 1.250 | 546 | +0.00(+0.00%) |
Oct 11, 2019 | 1.270 | 1.270 | 1.250 | 1.250 | 500 | +0.05(+4.59%) |
Oct 10, 2019 | 1.200 | 1.200 | 1.195 | 1.195 | 462 | -0.10(-8.06%) |
Oct 09, 2019 | 1.300 | 1.300 | 1.300 | 96 | +0.00(+0.00%) | |
Oct 08, 2019 | 1.300 | 1.300 | 1.300 | 15 | +0.00(+0.00%) | |
Oct 07, 2019 | 1.300 | 1.300 | 1.280 | 1.300 | 13,403 | +0.00(+0.00%) |
Oct 04, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 1,100 | +0.04(+3.17%) |
Oct 03, 2019 | 1.260 | 1.260 | 1.260 | 104 | +0.00(+0.00%) | |
Oct 02, 2019 | 1.210 | 1.260 | 1.210 | 1.260 | 1,831 | -0.02(-1.56%) |