Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.870 | 1.940 | 1.830 | 1.890 | 443,200 | +0.02(+1.07%) |
Dec 30, 2019 | 1.930 | 1.990 | 1.850 | 1.870 | 405,106 | -0.05(-2.60%) |
Dec 27, 2019 | 1.840 | 1.930 | 1.830 | 1.920 | 334,700 | +0.06(+3.23%) |
Dec 26, 2019 | 1.850 | 1.900 | 1.846 | 1.860 | 580,252 | +0.03(+1.64%) |
Dec 24, 2019 | 1.820 | 1.850 | 1.810 | 1.830 | 177,900 | +0.01(+0.55%) |
Dec 23, 2019 | 2.040 | 2.040 | 1.810 | 1.820 | 580,397 | -0.15(-7.61%) |
Dec 20, 2019 | 1.770 | 2.050 | 1.770 | 1.970 | 1,295,300 | +0.16(+8.84%) |
Dec 19, 2019 | 1.860 | 1.860 | 1.780 | 1.810 | 339,990 | +0.00(+0.00%) |
Dec 18, 2019 | 1.830 | 1.860 | 1.750 | 1.810 | 409,396 | -0.04(-2.16%) |
Dec 17, 2019 | 1.870 | 1.880 | 1.794 | 1.850 | 434,624 | +0.05(+2.78%) |
Dec 16, 2019 | 1.920 | 1.940 | 1.790 | 1.800 | 408,165 | -0.08(-4.26%) |
Dec 13, 2019 | 1.730 | 1.910 | 1.700 | 1.880 | 377,000 | +0.15(+8.67%) |
Dec 12, 2019 | 1.800 | 1.800 | 1.710 | 1.730 | 491,131 | -0.08(-4.42%) |
Dec 11, 2019 | 1.740 | 1.860 | 1.740 | 1.810 | 439,515 | +0.04(+2.26%) |
Dec 10, 2019 | 1.790 | 1.880 | 1.740 | 1.770 | 301,894 | -0.02(-1.12%) |
Dec 09, 2019 | 1.660 | 1.880 | 1.660 | 1.790 | 653,325 | +0.13(+7.83%) |
Dec 06, 2019 | 1.630 | 1.690 | 1.610 | 1.660 | 182,800 | +0.04(+2.47%) |
Dec 05, 2019 | 1.690 | 1.720 | 1.610 | 1.620 | 285,585 | -0.08(-4.71%) |
Dec 04, 2019 | 1.730 | 1.790 | 1.680 | 1.700 | 324,907 | -0.03(-1.73%) |
Dec 03, 2019 | 1.640 | 1.820 | 1.600 | 1.730 | 601,069 | +0.07(+4.22%) |
Dec 02, 2019 | 1.640 | 1.695 | 1.570 | 1.660 | 370,082 | +0.02(+1.22%) |
Nov 29, 2019 | 1.630 | 1.660 | 1.552 | 1.640 | 238,700 | +0.00(+0.00%) |
Nov 27, 2019 | 1.650 | 1.720 | 1.620 | 1.640 | 282,700 | -0.02(-1.20%) |
Nov 26, 2019 | 1.640 | 1.740 | 1.640 | 1.660 | 295,816 | -0.01(-0.60%) |
Nov 25, 2019 | 1.630 | 1.700 | 1.600 | 1.670 | 288,471 | +0.02(+1.21%) |
Nov 22, 2019 | 1.580 | 1.690 | 1.575 | 1.650 | 368,000 | +0.07(+4.43%) |
Nov 21, 2019 | 1.770 | 1.770 | 1.480 | 1.580 | 806,093 | -0.20(-11.24%) |
Nov 20, 2019 | 1.770 | 1.810 | 1.730 | 1.780 | 411,767 | +0.01(+0.56%) |
Nov 19, 2019 | 1.820 | 1.880 | 1.770 | 1.770 | 518,704 | -0.03(-1.67%) |
Nov 18, 2019 | 1.860 | 1.870 | 1.730 | 1.800 | 202,028 | -0.03(-1.64%) |
Nov 15, 2019 | 1.800 | 1.860 | 1.720 | 1.830 | 658,600 | +0.04(+2.23%) |
Nov 14, 2019 | 1.770 | 1.790 | 1.660 | 1.790 | 334,488 | +0.01(+0.56%) |
Nov 13, 2019 | 1.770 | 1.810 | 1.720 | 1.780 | 336,651 | -0.03(-1.66%) |
Nov 12, 2019 | 1.900 | 1.920 | 1.770 | 1.810 | 539,159 | -0.08(-4.23%) |
Nov 11, 2019 | 1.930 | 1.950 | 1.830 | 1.890 | 358,231 | -0.06(-3.08%) |
Nov 08, 2019 | 1.500 | 1.950 | 1.480 | 1.950 | 1,646,800 | +0.26(+15.38%) |
Nov 07, 2019 | 1.650 | 1.730 | 1.620 | 1.690 | 500,624 | +0.07(+4.32%) |
Nov 06, 2019 | 1.680 | 1.720 | 1.610 | 1.620 | 447,512 | -0.08(-4.71%) |
Nov 05, 2019 | 1.780 | 1.790 | 1.660 | 1.700 | 583,565 | -0.11(-6.08%) |
Nov 04, 2019 | 1.900 | 1.960 | 1.790 | 1.810 | 912,658 | -0.08(-4.23%) |
Nov 01, 2019 | 1.800 | 1.923 | 1.790 | 1.890 | 1,032,400 | +0.14(+8.00%) |
Oct 31, 2019 | 1.820 | 1.930 | 1.680 | 1.750 | 1,125,929 | -0.09(-4.89%) |
Oct 30, 2019 | 1.870 | 1.900 | 1.760 | 1.840 | 1,096,047 | -0.06(-3.16%) |
Oct 29, 2019 | 1.660 | 1.950 | 1.630 | 1.900 | 1,689,970 | +0.24(+14.46%) |
Oct 28, 2019 | 1.740 | 1.740 | 1.560 | 1.660 | 1,206,086 | -0.12(-6.74%) |
Oct 25, 2019 | 1.860 | 2.000 | 1.750 | 1.780 | 7,902,600 | +0.10(+5.95%) |
Oct 24, 2019 | 1.650 | 1.700 | 1.590 | 1.680 | 1,464,095 | +0.03(+1.82%) |
Oct 23, 2019 | 1.620 | 1.650 | 1.550 | 1.650 | 812,433 | +0.04(+2.48%) |
Oct 22, 2019 | 1.560 | 1.690 | 1.490 | 1.610 | 1,674,457 | +0.20(+14.18%) |
Oct 21, 2019 | 1.610 | 1.620 | 1.390 | 1.410 | 827,659 | -0.20(-12.42%) |
Oct 18, 2019 | 1.660 | 1.720 | 1.580 | 1.610 | 810,600 | -0.05(-3.01%) |
Oct 17, 2019 | 1.570 | 1.680 | 1.500 | 1.660 | 927,560 | +0.10(+6.41%) |
Oct 16, 2019 | 1.620 | 1.630 | 1.470 | 1.560 | 1,158,470 | +0.09(+6.12%) |
Oct 15, 2019 | 1.420 | 1.500 | 1.390 | 1.470 | 996,003 | +0.06(+4.26%) |
Oct 14, 2019 | 1.440 | 1.500 | 1.380 | 1.410 | 1,317,639 | -0.01(-0.70%) |
Oct 11, 2019 | 1.390 | 1.470 | 1.260 | 1.420 | 5,008,900 | +0.23(+19.33%) |
Oct 10, 2019 | 1.150 | 1.200 | 1.140 | 1.190 | 1,700,688 | +0.03(+2.59%) |
Oct 09, 2019 | 1.190 | 1.220 | 1.131 | 1.160 | 872,393 | +0.00(+0.00%) |
Oct 08, 2019 | 1.180 | 1.180 | 1.120 | 1.160 | 524,743 | +0.00(+0.00%) |
Oct 07, 2019 | 1.140 | 1.240 | 1.110 | 1.160 | 4,008,059 | +0.03(+2.65%) |
Oct 04, 2019 | 1.060 | 1.150 | 1.060 | 1.130 | 779,500 | +0.08(+7.62%) |
Oct 03, 2019 | 1.030 | 1.060 | 1.000 | 1.050 | 2,124,211 | +0.03(+2.94%) |
Oct 02, 2019 | 1.040 | 1.070 | 1.010 | 1.020 | 1,185,433 | -0.04(-3.77%) |