Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.690 | 1.920 | 1.650 | 1.890 | 116,700 | +0.24(+14.55%) |
Dec 30, 2019 | 1.480 | 1.770 | 1.480 | 1.650 | 222,995 | +0.14(+8.91%) |
Dec 27, 2019 | 1.270 | 1.550 | 1.270 | 1.515 | 1,915,100 | +0.22(+17.44%) |
Dec 26, 2019 | 1.310 | 1.330 | 1.280 | 1.290 | 54,962 | +0.01(+0.78%) |
Dec 24, 2019 | 1.320 | 1.350 | 1.250 | 1.280 | 83,100 | -0.03(-2.29%) |
Dec 23, 2019 | 1.310 | 1.340 | 1.260 | 1.310 | 182,512 | +0.00(+0.00%) |
Dec 20, 2019 | 1.320 | 1.320 | 1.260 | 1.310 | 102,900 | -0.01(-0.76%) |
Dec 19, 2019 | 1.300 | 1.350 | 1.290 | 1.320 | 83,838 | -0.01(-0.75%) |
Dec 18, 2019 | 1.340 | 1.350 | 1.280 | 1.330 | 49,983 | +0.01(+0.76%) |
Dec 17, 2019 | 1.490 | 1.490 | 1.280 | 1.320 | 158,276 | -0.12(-8.33%) |
Dec 16, 2019 | 1.380 | 1.550 | 1.370 | 1.440 | 49,502 | +0.06(+4.35%) |
Dec 13, 2019 | 1.420 | 1.450 | 1.350 | 1.380 | 52,700 | +0.00(+0.00%) |
Dec 12, 2019 | 1.300 | 1.400 | 1.300 | 1.380 | 92,894 | +0.13(+10.40%) |
Dec 11, 2019 | 1.270 | 1.298 | 1.200 | 1.250 | 71,281 | +0.00(+0.00%) |
Dec 10, 2019 | 1.250 | 1.260 | 1.200 | 1.250 | 72,541 | +0.05(+4.17%) |
Dec 09, 2019 | 1.450 | 1.450 | 1.080 | 1.200 | 211,902 | -0.19(-13.67%) |
Dec 06, 2019 | 1.400 | 1.420 | 1.370 | 1.390 | 19,400 | +0.03(+2.21%) |
Dec 05, 2019 | 1.420 | 1.420 | 1.360 | 1.360 | 20,708 | -0.01(-0.73%) |
Dec 04, 2019 | 1.410 | 1.700 | 1.345 | 1.370 | 76,847 | -0.04(-2.84%) |
Dec 03, 2019 | 1.520 | 1.580 | 1.380 | 1.410 | 18,235 | -0.12(-7.84%) |
Dec 02, 2019 | 1.640 | 1.662 | 1.490 | 1.530 | 19,126 | -0.07(-4.38%) |
Nov 29, 2019 | 1.760 | 1.780 | 1.600 | 1.600 | 22,600 | -0.18(-10.11%) |
Nov 27, 2019 | 1.830 | 1.874 | 1.780 | 1.780 | 21,300 | -0.08(-4.30%) |
Nov 26, 2019 | 1.900 | 1.920 | 1.847 | 1.860 | 15,323 | -0.01(-0.53%) |
Nov 25, 2019 | 1.880 | 1.910 | 1.830 | 1.870 | 18,354 | +0.01(+0.54%) |
Nov 22, 2019 | 1.890 | 1.910 | 1.830 | 1.860 | 25,500 | +0.04(+2.20%) |
Nov 21, 2019 | 1.890 | 1.920 | 1.820 | 1.820 | 9,770 | -0.07(-3.70%) |
Nov 20, 2019 | 1.890 | 1.990 | 1.800 | 1.890 | 74,934 | -0.01(-0.53%) |
Nov 19, 2019 | 1.890 | 1.920 | 1.890 | 1.900 | 16,066 | +0.03(+1.60%) |
Nov 18, 2019 | 1.910 | 2.030 | 1.870 | 1.870 | 30,345 | -0.06(-3.11%) |
Nov 15, 2019 | 1.950 | 2.040 | 1.930 | 1.930 | 36,800 | -0.01(-0.52%) |
Nov 14, 2019 | 1.980 | 2.040 | 1.925 | 1.940 | 17,551 | +0.01(+0.52%) |
Nov 13, 2019 | 1.890 | 2.040 | 1.890 | 1.930 | 11,548 | +0.05(+2.66%) |
Nov 12, 2019 | 1.820 | 2.290 | 1.820 | 1.880 | 90,316 | +0.06(+3.30%) |
Nov 11, 2019 | 1.800 | 1.850 | 1.800 | 1.820 | 10,855 | +0.01(+0.55%) |
Nov 08, 2019 | 1.790 | 2.000 | 1.761 | 1.810 | 20,800 | -0.00(-0.28%) |
Nov 07, 2019 | 1.940 | 1.940 | 1.800 | 1.815 | 18,304 | -0.05(-2.42%) |
Nov 06, 2019 | 1.910 | 2.000 | 1.800 | 1.860 | 48,375 | -0.09(-4.62%) |
Nov 05, 2019 | 1.940 | 1.970 | 1.940 | 1.950 | 13,996 | +0.00(+0.00%) |
Nov 04, 2019 | 2.000 | 2.000 | 1.920 | 1.950 | 13,765 | -0.02(-1.02%) |
Nov 01, 2019 | 1.920 | 1.990 | 1.890 | 1.970 | 9,700 | +0.06(+3.14%) |
Oct 31, 2019 | 1.950 | 2.030 | 1.900 | 1.910 | 19,295 | -0.06(-3.05%) |
Oct 30, 2019 | 1.900 | 1.980 | 1.890 | 1.970 | 22,448 | +0.06(+3.14%) |
Oct 29, 2019 | 1.860 | 2.100 | 1.860 | 1.910 | 55,925 | +0.02(+1.06%) |
Oct 28, 2019 | 1.730 | 1.910 | 1.730 | 1.890 | 73,645 | +0.19(+11.18%) |
Oct 25, 2019 | 1.560 | 1.720 | 1.560 | 1.700 | 29,000 | +0.09(+5.59%) |
Oct 24, 2019 | 1.820 | 1.850 | 1.555 | 1.610 | 76,833 | -0.22(-12.02%) |
Oct 23, 2019 | 1.820 | 1.910 | 1.800 | 1.830 | 111,815 | +0.01(+0.55%) |
Oct 22, 2019 | 1.920 | 2.110 | 1.749 | 1.820 | 66,191 | -0.15(-7.61%) |
Oct 21, 2019 | 1.970 | 2.050 | 1.960 | 1.970 | 22,898 | +0.01(+0.51%) |
Oct 18, 2019 | 1.980 | 2.030 | 1.960 | 1.960 | 52,400 | -0.04(-2.00%) |
Oct 17, 2019 | 1.990 | 2.100 | 1.970 | 2.000 | 59,230 | +0.00(+0.00%) |
Oct 16, 2019 | 2.010 | 2.120 | 2.000 | 2.000 | 59,693 | -0.03(-1.48%) |
Oct 15, 2019 | 1.970 | 2.085 | 1.970 | 2.030 | 25,199 | +0.01(+0.50%) |
Oct 14, 2019 | 2.060 | 2.141 | 1.780 | 2.020 | 36,091 | -0.09(-4.27%) |
Oct 11, 2019 | 2.030 | 2.145 | 2.030 | 2.110 | 27,100 | +0.10(+4.98%) |
Oct 10, 2019 | 2.030 | 2.070 | 2.000 | 2.010 | 26,958 | +0.01(+0.50%) |
Oct 09, 2019 | 2.000 | 2.080 | 2.000 | 2.000 | 18,138 | +0.00(+0.00%) |
Oct 08, 2019 | 1.960 | 2.050 | 1.960 | 2.000 | 133,016 | +0.00(+0.00%) |
Oct 07, 2019 | 1.930 | 2.042 | 1.930 | 2.000 | 34,688 | +0.06(+3.09%) |
Oct 04, 2019 | 2.010 | 2.105 | 1.940 | 1.940 | 25,000 | -0.06(-3.00%) |
Oct 03, 2019 | 1.920 | 2.030 | 1.910 | 2.000 | 54,343 | +0.04(+2.04%) |
Oct 02, 2019 | 1.820 | 2.000 | 1.820 | 1.960 | 103,220 | +0.09(+4.81%) |