Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.700 | 1.722 | 1.650 | 1.650 | 25,200 | -0.07(-4.07%) |
Dec 30, 2019 | 1.720 | 1.739 | 1.700 | 1.720 | 10,116 | +0.01(+0.58%) |
Dec 27, 2019 | 1.780 | 1.793 | 1.710 | 1.710 | 63,800 | -0.07(-3.93%) |
Dec 26, 2019 | 1.790 | 1.790 | 1.780 | 1.780 | 5,580 | -0.02(-1.11%) |
Dec 24, 2019 | 1.770 | 1.820 | 1.750 | 1.800 | 12,300 | +0.07(+4.05%) |
Dec 23, 2019 | 1.700 | 1.780 | 1.700 | 1.730 | 10,665 | +0.03(+1.76%) |
Dec 20, 2019 | 1.740 | 1.798 | 1.700 | 1.700 | 7,000 | -0.08(-4.49%) |
Dec 19, 2019 | 1.760 | 1.845 | 1.700 | 1.780 | 5,297 | -0.01(-0.56%) |
Dec 18, 2019 | 1.860 | 1.891 | 1.790 | 1.790 | 15,643 | -0.07(-3.76%) |
Dec 17, 2019 | 1.850 | 1.900 | 1.850 | 1.860 | 5,924 | -0.02(-1.06%) |
Dec 16, 2019 | 1.850 | 1.880 | 1.850 | 1.880 | 5,125 | -0.02(-1.05%) |
Dec 13, 2019 | 1.767 | 1.900 | 1.766 | 1.900 | 5,700 | +0.13(+7.34%) |
Dec 12, 2019 | 1.760 | 1.787 | 1.700 | 1.770 | 36,278 | +0.01(+0.57%) |
Dec 11, 2019 | 1.780 | 1.780 | 1.700 | 1.760 | 20,397 | +0.00(+0.00%) |
Dec 10, 2019 | 1.760 | 1.876 | 1.760 | 1.760 | 5,634 | -0.04(-2.22%) |
Dec 09, 2019 | 1.790 | 1.881 | 1.790 | 1.800 | 5,035 | -0.04(-2.44%) |
Dec 06, 2019 | 1.868 | 1.900 | 1.800 | 1.845 | 11,800 | +0.16(+9.17%) |
Dec 05, 2019 | 1.726 | 1.900 | 1.685 | 1.690 | 21,257 | -0.02(-1.17%) |
Dec 04, 2019 | 1.680 | 1.730 | 1.680 | 1.710 | 18,569 | -0.03(-1.72%) |
Dec 03, 2019 | 1.690 | 1.740 | 1.650 | 1.740 | 5,463 | +0.11(+6.75%) |
Dec 02, 2019 | 1.750 | 1.750 | 1.610 | 1.630 | 13,447 | -0.09(-4.96%) |
Nov 29, 2019 | 1.663 | 1.715 | 1.663 | 1.715 | 2,000 | -0.02(-1.44%) |
Nov 27, 2019 | 1.760 | 1.800 | 1.740 | 1.740 | 7,600 | -0.06(-3.33%) |
Nov 26, 2019 | 1.990 | 1.998 | 1.780 | 1.800 | 16,768 | -0.19(-9.55%) |
Nov 25, 2019 | 1.790 | 1.990 | 1.750 | 1.990 | 34,762 | +0.17(+9.34%) |
Nov 22, 2019 | 1.850 | 1.900 | 1.800 | 1.820 | 15,700 | +0.02(+1.11%) |
Nov 21, 2019 | 1.810 | 1.880 | 1.780 | 1.800 | 13,355 | +0.03(+1.69%) |
Nov 20, 2019 | 1.870 | 1.920 | 1.740 | 1.770 | 42,993 | -0.15(-7.81%) |
Nov 19, 2019 | 1.990 | 2.140 | 1.750 | 1.920 | 55,020 | -0.07(-3.52%) |
Nov 18, 2019 | 1.450 | 1.990 | 1.450 | 1.990 | 114,235 | +0.54(+37.24%) |
Nov 15, 2019 | 2.060 | 2.243 | 1.440 | 1.450 | 140,900 | -0.70(-32.56%) |
Nov 14, 2019 | 2.490 | 2.490 | 2.150 | 2.150 | 29,743 | -0.20(-8.51%) |
Nov 13, 2019 | 1.980 | 2.520 | 1.500 | 2.350 | 34,020 | -0.01(-0.39%) |
Nov 12, 2019 | 2.519 | 2.540 | 2.340 | 2.359 | 10,410 | -0.12(-4.87%) |
Nov 11, 2019 | 2.581 | 2.582 | 2.475 | 2.480 | 29,869 | -0.02(-0.80%) |
Nov 08, 2019 | 2.590 | 2.620 | 2.500 | 2.500 | 27,300 | -0.15(-5.66%) |
Nov 07, 2019 | 2.610 | 2.650 | 2.610 | 2.650 | 1,480 | +0.05(+1.92%) |
Nov 06, 2019 | 2.670 | 2.700 | 2.530 | 2.600 | 19,497 | +0.01(+0.39%) |
Nov 05, 2019 | 2.640 | 2.700 | 2.590 | 2.590 | 10,634 | -0.03(-1.15%) |
Nov 04, 2019 | 2.600 | 2.620 | 2.590 | 2.620 | 2,577 | +0.02(+0.77%) |
Nov 01, 2019 | 2.590 | 2.630 | 2.510 | 2.600 | 24,600 | +0.00(+0.00%) |
Oct 31, 2019 | 2.590 | 2.610 | 2.589 | 2.600 | 4,093 | +0.02(+0.78%) |
Oct 30, 2019 | 2.600 | 2.600 | 2.540 | 2.580 | 6,775 | +0.07(+2.79%) |
Oct 29, 2019 | 2.640 | 2.666 | 2.510 | 2.510 | 4,698 | -0.01(-0.40%) |
Oct 28, 2019 | 2.660 | 2.660 | 2.520 | 2.520 | 9,511 | -0.15(-5.79%) |
Oct 25, 2019 | 2.690 | 2.730 | 2.635 | 2.675 | 20,300 | +0.03(+1.33%) |
Oct 24, 2019 | 2.600 | 2.700 | 2.513 | 2.640 | 12,901 | +0.01(+0.38%) |
Oct 23, 2019 | 2.650 | 2.700 | 2.520 | 2.630 | 12,510 | -0.06(-2.23%) |
Oct 22, 2019 | 2.570 | 2.761 | 2.550 | 2.690 | 46,775 | +0.14(+5.49%) |
Oct 21, 2019 | 2.620 | 2.710 | 2.500 | 2.550 | 31,170 | +0.04(+1.59%) |
Oct 18, 2019 | 2.580 | 2.640 | 2.510 | 2.510 | 11,700 | -0.09(-3.46%) |
Oct 17, 2019 | 2.680 | 2.680 | 2.580 | 2.600 | 9,573 | +0.02(+0.78%) |
Oct 16, 2019 | 2.560 | 2.600 | 2.510 | 2.580 | 6,086 | -0.00(-0.00%) |
Oct 15, 2019 | 2.510 | 2.650 | 2.510 | 2.580 | 5,225 | +0.08(+3.20%) |
Oct 14, 2019 | 2.620 | 2.800 | 2.500 | 2.500 | 24,976 | -0.35(-12.28%) |
Oct 11, 2019 | 2.640 | 2.850 | 2.500 | 2.850 | 46,600 | +0.20(+7.35%) |
Oct 10, 2019 | 2.690 | 2.780 | 2.655 | 2.655 | 29,093 | -0.03(-0.94%) |
Oct 09, 2019 | 2.620 | 2.730 | 2.560 | 2.680 | 21,485 | +0.07(+2.68%) |
Oct 08, 2019 | 2.620 | 2.730 | 2.591 | 2.610 | 18,264 | +0.03(+1.16%) |
Oct 07, 2019 | 2.500 | 2.720 | 2.500 | 2.580 | 41,853 | +0.08(+3.20%) |
Oct 04, 2019 | 2.370 | 2.560 | 2.370 | 2.500 | 22,700 | +0.11(+4.60%) |
Oct 03, 2019 | 2.570 | 2.570 | 2.310 | 2.390 | 44,998 | -0.18(-7.00%) |
Oct 02, 2019 | 2.560 | 2.690 | 2.520 | 2.570 | 13,608 | -0.03(-1.16%) |