Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.960 | 2.039 | 1.950 | 1.990 | 50,400 | +0.03(+1.53%) |
Dec 30, 2019 | 2.050 | 2.050 | 1.960 | 1.960 | 42,514 | -0.14(-6.53%) |
Dec 27, 2019 | 2.100 | 2.140 | 1.990 | 2.097 | 65,100 | +0.07(+3.28%) |
Dec 26, 2019 | 2.030 | 2.050 | 2.010 | 2.030 | 21,889 | +0.03(+1.53%) |
Dec 24, 2019 | 2.013 | 2.100 | 1.990 | 2.000 | 74,600 | +0.01(+0.51%) |
Dec 23, 2019 | 2.210 | 2.217 | 1.983 | 1.990 | 19,416 | -0.21(-9.56%) |
Dec 20, 2019 | 2.240 | 2.240 | 2.020 | 2.200 | 33,000 | +0.00(+0.00%) |
Dec 19, 2019 | 2.090 | 2.260 | 2.000 | 2.200 | 47,797 | +0.14(+6.80%) |
Dec 18, 2019 | 2.050 | 2.060 | 1.960 | 2.060 | 19,940 | +0.04(+1.98%) |
Dec 17, 2019 | 1.970 | 2.048 | 1.936 | 2.020 | 13,766 | +0.05(+2.54%) |
Dec 16, 2019 | 2.001 | 2.050 | 1.967 | 1.970 | 19,826 | -0.07(-3.19%) |
Dec 13, 2019 | 1.930 | 2.035 | 1.929 | 2.035 | 20,000 | +0.05(+2.76%) |
Dec 12, 2019 | 1.920 | 2.000 | 1.920 | 1.980 | 12,643 | +0.06(+3.14%) |
Dec 11, 2019 | 1.910 | 1.980 | 1.910 | 1.920 | 16,018 | -0.05(-2.54%) |
Dec 10, 2019 | 1.970 | 1.980 | 1.920 | 1.970 | 1,377 | -0.01(-0.25%) |
Dec 09, 2019 | 1.890 | 1.986 | 1.890 | 1.975 | 15,311 | +0.10(+5.05%) |
Dec 06, 2019 | 1.900 | 1.942 | 1.880 | 1.880 | 20,200 | -0.04(-2.08%) |
Dec 05, 2019 | 1.900 | 1.929 | 1.880 | 1.920 | 7,866 | +0.04(+2.13%) |
Dec 04, 2019 | 1.910 | 1.940 | 1.870 | 1.880 | 20,645 | +0.01(+0.80%) |
Dec 03, 2019 | 1.950 | 1.970 | 1.850 | 1.865 | 41,113 | -0.06(-3.32%) |
Dec 02, 2019 | 2.000 | 2.000 | 1.910 | 1.929 | 32,118 | -0.11(-5.44%) |
Nov 29, 2019 | 1.960 | 2.040 | 1.950 | 2.040 | 16,800 | +0.11(+5.70%) |
Nov 27, 2019 | 1.950 | 1.980 | 1.840 | 1.930 | 47,200 | -0.04(-1.78%) |
Nov 26, 2019 | 2.020 | 2.040 | 1.950 | 1.965 | 16,797 | -0.02(-1.26%) |
Nov 25, 2019 | 1.980 | 2.050 | 1.940 | 1.990 | 22,895 | +0.01(+0.51%) |
Nov 22, 2019 | 2.050 | 2.090 | 1.980 | 1.980 | 6,100 | -0.02(-1.00%) |
Nov 21, 2019 | 2.053 | 2.053 | 2.000 | 2.000 | 8,432 | +0.01(+0.50%) |
Nov 20, 2019 | 2.030 | 2.090 | 1.990 | 1.990 | 6,558 | -0.08(-3.86%) |
Nov 19, 2019 | 2.030 | 2.100 | 1.971 | 2.070 | 20,096 | +0.04(+1.97%) |
Nov 18, 2019 | 2.015 | 2.090 | 2.005 | 2.030 | 5,958 | +0.00(+0.00%) |
Nov 15, 2019 | 2.060 | 2.100 | 2.020 | 2.030 | 13,600 | -0.02(-0.98%) |
Nov 14, 2019 | 1.940 | 2.050 | 1.930 | 2.050 | 55,007 | +0.09(+4.59%) |
Nov 13, 2019 | 1.954 | 1.968 | 1.900 | 1.960 | 18,538 | +0.00(+0.00%) |
Nov 12, 2019 | 1.950 | 1.980 | 1.930 | 1.960 | 36,393 | -0.02(-1.01%) |
Nov 11, 2019 | 1.980 | 1.980 | 1.950 | 1.980 | 6,894 | +0.03(+1.54%) |
Nov 08, 2019 | 1.996 | 1.996 | 1.950 | 1.950 | 4,000 | -0.02(-1.02%) |
Nov 07, 2019 | 2.000 | 2.000 | 1.960 | 1.970 | 21,159 | -0.03(-1.50%) |
Nov 06, 2019 | 1.970 | 2.020 | 1.970 | 2.000 | 10,101 | +0.03(+1.52%) |
Nov 05, 2019 | 2.040 | 2.050 | 1.970 | 1.970 | 22,195 | -0.03(-1.50%) |
Nov 04, 2019 | 2.050 | 2.050 | 2.000 | 2.000 | 18,181 | +0.01(+0.50%) |
Nov 01, 2019 | 2.012 | 2.050 | 1.970 | 1.990 | 16,500 | -0.02(-1.00%) |
Oct 31, 2019 | 2.000 | 2.056 | 1.980 | 2.010 | 17,470 | -0.01(-0.59%) |
Oct 30, 2019 | 2.019 | 2.087 | 1.991 | 2.022 | 16,826 | +0.02(+1.10%) |
Oct 29, 2019 | 2.030 | 2.110 | 1.960 | 2.000 | 33,330 | -0.01(-0.50%) |
Oct 28, 2019 | 2.100 | 2.117 | 2.000 | 2.010 | 46,307 | -0.09(-4.29%) |
Oct 25, 2019 | 2.140 | 2.300 | 2.040 | 2.100 | 27,600 | -0.05(-2.33%) |
Oct 24, 2019 | 2.200 | 2.350 | 2.030 | 2.150 | 30,602 | -0.09(-4.02%) |
Oct 23, 2019 | 2.170 | 2.290 | 2.170 | 2.240 | 5,611 | +0.02(+0.90%) |
Oct 22, 2019 | 2.050 | 2.280 | 2.050 | 2.220 | 4,175 | +0.04(+1.83%) |
Oct 21, 2019 | 2.090 | 2.300 | 2.090 | 2.180 | 4,006 | +0.03(+1.40%) |
Oct 18, 2019 | 2.200 | 2.446 | 2.104 | 2.150 | 29,000 | +0.00(+0.00%) |
Oct 17, 2019 | 2.210 | 2.214 | 2.010 | 2.150 | 6,208 | +0.03(+1.42%) |
Oct 16, 2019 | 2.200 | 2.206 | 2.120 | 2.120 | 3,519 | -0.09(-4.07%) |
Oct 15, 2019 | 2.030 | 2.370 | 1.980 | 2.210 | 36,067 | +0.12(+5.74%) |
Oct 14, 2019 | 2.080 | 2.090 | 1.930 | 2.090 | 21,875 | -0.03(-1.42%) |
Oct 11, 2019 | 2.170 | 2.260 | 2.060 | 2.120 | 18,100 | -0.07(-3.20%) |
Oct 10, 2019 | 2.180 | 2.360 | 2.180 | 2.190 | 6,112 | +0.00(+0.00%) |
Oct 09, 2019 | 2.430 | 2.430 | 2.180 | 2.190 | 7,510 | -0.25(-10.25%) |
Oct 08, 2019 | 2.110 | 2.440 | 2.110 | 2.440 | 11,878 | +0.36(+17.31%) |
Oct 07, 2019 | 2.130 | 2.150 | 2.080 | 2.080 | 7,773 | +0.00(+0.00%) |
Oct 04, 2019 | 2.000 | 2.120 | 1.920 | 2.080 | 16,700 | +0.05(+2.46%) |
Oct 03, 2019 | 2.160 | 2.240 | 2.000 | 2.030 | 30,370 | -0.12(-5.58%) |
Oct 02, 2019 | 2.250 | 2.415 | 2.150 | 2.150 | 10,007 | -0.10(-4.44%) |