Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.910 | 1.950 | 1.830 | 1.930 | 151,500 | -0.01(-0.52%) |
Dec 30, 2019 | 2.010 | 2.020 | 1.920 | 1.940 | 119,255 | -0.04(-2.02%) |
Dec 27, 2019 | 1.990 | 1.993 | 1.900 | 1.980 | 122,600 | -0.01(-0.50%) |
Dec 26, 2019 | 1.970 | 2.040 | 1.910 | 1.990 | 216,435 | +0.02(+1.02%) |
Dec 24, 2019 | 1.950 | 2.050 | 1.950 | 1.970 | 76,100 | +0.02(+1.03%) |
Dec 23, 2019 | 1.900 | 1.960 | 1.700 | 1.950 | 226,094 | +0.09(+4.84%) |
Dec 20, 2019 | 1.990 | 1.990 | 1.850 | 1.860 | 315,000 | -0.04(-2.11%) |
Dec 19, 2019 | 2.180 | 2.185 | 1.860 | 1.900 | 261,089 | +0.02(+1.06%) |
Dec 18, 2019 | 2.010 | 2.050 | 1.810 | 1.880 | 193,645 | -0.06(-3.09%) |
Dec 17, 2019 | 1.880 | 2.080 | 1.850 | 1.940 | 326,330 | +0.06(+3.19%) |
Dec 16, 2019 | 2.210 | 2.210 | 1.870 | 1.880 | 383,707 | -0.38(-16.81%) |
Dec 13, 2019 | 2.330 | 2.330 | 1.951 | 2.260 | 470,400 | -0.06(-2.59%) |
Dec 12, 2019 | 2.250 | 2.500 | 2.220 | 2.320 | 1,005,450 | +0.23(+11.00%) |
Dec 11, 2019 | 1.860 | 2.310 | 1.720 | 2.090 | 817,967 | +0.27(+14.84%) |
Dec 10, 2019 | 1.460 | 1.830 | 1.410 | 1.820 | 362,385 | +0.37(+25.52%) |
Dec 09, 2019 | 1.450 | 1.460 | 1.400 | 1.450 | 53,545 | +0.01(+0.69%) |
Dec 06, 2019 | 1.490 | 1.500 | 1.440 | 1.440 | 38,100 | -0.06(-4.00%) |
Dec 05, 2019 | 1.550 | 1.560 | 1.490 | 1.500 | 30,017 | -0.04(-2.60%) |
Dec 04, 2019 | 1.520 | 1.560 | 1.510 | 1.540 | 75,305 | +0.02(+1.32%) |
Dec 03, 2019 | 1.480 | 1.530 | 1.480 | 1.520 | 29,459 | +0.00(+0.00%) |
Dec 02, 2019 | 1.550 | 1.590 | 1.500 | 1.520 | 36,665 | -0.03(-1.94%) |
Nov 29, 2019 | 1.470 | 1.610 | 1.470 | 1.550 | 30,200 | +0.06(+4.03%) |
Nov 27, 2019 | 1.540 | 1.540 | 1.480 | 1.490 | 54,000 | -0.06(-3.87%) |
Nov 26, 2019 | 1.600 | 1.600 | 1.540 | 1.550 | 16,976 | -0.06(-3.73%) |
Nov 25, 2019 | 1.510 | 1.630 | 1.510 | 1.610 | 54,940 | +0.09(+5.92%) |
Nov 22, 2019 | 1.550 | 1.550 | 1.500 | 1.520 | 19,800 | +0.02(+1.33%) |
Nov 21, 2019 | 1.580 | 1.580 | 1.500 | 1.500 | 27,900 | -0.04(-2.60%) |
Nov 20, 2019 | 1.570 | 1.650 | 1.540 | 1.540 | 56,651 | -0.03(-1.91%) |
Nov 19, 2019 | 1.600 | 1.620 | 1.550 | 1.570 | 47,836 | -0.02(-1.26%) |
Nov 18, 2019 | 1.570 | 1.610 | 1.570 | 1.590 | 15,897 | +0.02(+1.27%) |
Nov 15, 2019 | 1.580 | 1.619 | 1.550 | 1.570 | 51,600 | -0.01(-0.63%) |
Nov 14, 2019 | 1.480 | 1.580 | 1.450 | 1.580 | 60,327 | +0.13(+8.97%) |
Nov 13, 2019 | 1.410 | 1.450 | 1.410 | 1.450 | 25,521 | +0.01(+0.69%) |
Nov 12, 2019 | 1.440 | 1.470 | 1.440 | 1.440 | 45,811 | -0.03(-2.04%) |
Nov 11, 2019 | 1.470 | 1.490 | 1.440 | 1.470 | 20,210 | +0.00(+0.00%) |
Nov 08, 2019 | 1.485 | 1.510 | 1.455 | 1.470 | 22,900 | +0.02(+1.38%) |
Nov 07, 2019 | 1.520 | 1.520 | 1.420 | 1.450 | 73,803 | -0.05(-3.33%) |
Nov 06, 2019 | 1.500 | 1.530 | 1.470 | 1.500 | 55,259 | -0.03(-1.96%) |
Nov 05, 2019 | 1.460 | 1.530 | 1.460 | 1.530 | 35,328 | +0.05(+3.38%) |
Nov 04, 2019 | 1.460 | 1.490 | 1.447 | 1.480 | 23,722 | +0.01(+0.68%) |
Nov 01, 2019 | 1.450 | 1.489 | 1.446 | 1.470 | 44,200 | +0.01(+0.68%) |
Oct 31, 2019 | 1.520 | 1.530 | 1.435 | 1.460 | 80,690 | -0.09(-5.81%) |
Oct 30, 2019 | 1.590 | 1.620 | 1.500 | 1.550 | 56,710 | -0.05(-3.13%) |
Oct 29, 2019 | 1.580 | 1.600 | 1.580 | 1.600 | 27,703 | +0.01(+0.63%) |
Oct 28, 2019 | 1.640 | 1.640 | 1.590 | 1.590 | 29,562 | +0.00(+0.00%) |
Oct 25, 2019 | 1.640 | 1.652 | 1.590 | 1.590 | 53,000 | -0.07(-4.22%) |
Oct 24, 2019 | 1.600 | 1.720 | 1.600 | 1.660 | 162,284 | +0.07(+4.40%) |
Oct 23, 2019 | 1.610 | 1.610 | 1.590 | 1.590 | 27,893 | -0.01(-0.63%) |
Oct 22, 2019 | 1.600 | 1.700 | 1.595 | 1.600 | 157,466 | -0.07(-4.19%) |
Oct 21, 2019 | 1.620 | 1.740 | 1.610 | 1.670 | 124,910 | +0.08(+5.03%) |
Oct 18, 2019 | 1.610 | 1.616 | 1.580 | 1.590 | 19,000 | -0.01(-0.63%) |
Oct 17, 2019 | 1.630 | 1.630 | 1.580 | 1.600 | 59,403 | -0.04(-2.44%) |
Oct 16, 2019 | 1.580 | 1.640 | 1.580 | 1.640 | 48,882 | +0.03(+1.86%) |
Oct 15, 2019 | 1.590 | 1.690 | 1.590 | 1.610 | 30,201 | +0.01(+0.63%) |
Oct 14, 2019 | 1.600 | 1.700 | 1.590 | 1.600 | 30,559 | -0.01(-0.62%) |
Oct 11, 2019 | 1.640 | 1.640 | 1.600 | 1.610 | 27,200 | +0.00(+0.00%) |
Oct 10, 2019 | 1.700 | 1.700 | 1.610 | 1.610 | 62,749 | -0.09(-5.29%) |
Oct 09, 2019 | 1.700 | 1.730 | 1.670 | 1.700 | 57,756 | +0.00(+0.00%) |
Oct 08, 2019 | 1.680 | 1.750 | 1.670 | 1.700 | 74,753 | +0.02(+1.19%) |
Oct 07, 2019 | 1.790 | 1.810 | 1.670 | 1.680 | 56,653 | -0.09(-5.08%) |
Oct 04, 2019 | 1.730 | 1.910 | 1.730 | 1.770 | 39,600 | +0.04(+2.31%) |
Oct 03, 2019 | 1.750 | 1.850 | 1.700 | 1.730 | 108,715 | -0.02(-1.14%) |
Oct 02, 2019 | 1.830 | 1.900 | 1.740 | 1.750 | 113,765 | -0.07(-3.85%) |