Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.200 | 1.290 | 1.190 | 1.220 | 109,600 | +0.03(+2.52%) |
Dec 30, 2019 | 1.380 | 1.390 | 1.190 | 1.190 | 124,949 | -0.22(-15.60%) |
Dec 27, 2019 | 1.500 | 1.500 | 1.410 | 1.410 | 70,400 | -0.11(-7.24%) |
Dec 26, 2019 | 1.500 | 1.580 | 1.500 | 1.520 | 41,417 | -0.06(-3.80%) |
Dec 24, 2019 | 1.530 | 1.600 | 1.490 | 1.580 | 20,000 | +0.05(+3.27%) |
Dec 23, 2019 | 1.550 | 1.600 | 1.500 | 1.530 | 86,502 | -0.06(-3.77%) |
Dec 20, 2019 | 1.550 | 1.620 | 1.550 | 1.590 | 7,100 | +0.03(+1.92%) |
Dec 19, 2019 | 1.650 | 1.720 | 1.530 | 1.560 | 64,413 | -0.11(-6.59%) |
Dec 18, 2019 | 1.750 | 1.750 | 1.650 | 1.670 | 19,924 | -0.02(-1.18%) |
Dec 17, 2019 | 1.590 | 1.750 | 1.590 | 1.690 | 133,141 | -0.05(-2.87%) |
Dec 16, 2019 | 1.580 | 1.800 | 1.500 | 1.740 | 253,971 | +0.21(+13.73%) |
Dec 13, 2019 | 2.100 | 2.100 | 1.430 | 1.530 | 379,600 | -0.66(-30.14%) |
Dec 12, 2019 | 2.260 | 2.310 | 2.150 | 2.190 | 81,011 | -0.12(-5.19%) |
Dec 11, 2019 | 2.260 | 2.380 | 2.260 | 2.310 | 32,861 | +0.05(+2.21%) |
Dec 10, 2019 | 2.380 | 2.390 | 2.260 | 2.260 | 19,207 | -0.09(-3.83%) |
Dec 09, 2019 | 2.378 | 2.459 | 2.300 | 2.350 | 80,888 | +0.00(+0.00%) |
Dec 06, 2019 | 2.380 | 2.478 | 2.290 | 2.350 | 49,900 | -0.03(-1.26%) |
Dec 05, 2019 | 2.410 | 2.500 | 2.350 | 2.380 | 119,237 | -0.05(-2.06%) |
Dec 04, 2019 | 2.250 | 2.494 | 2.240 | 2.430 | 83,711 | +0.11(+4.74%) |
Dec 03, 2019 | 2.300 | 2.420 | 2.300 | 2.320 | 29,346 | -0.04(-1.69%) |
Dec 02, 2019 | 2.250 | 2.370 | 2.250 | 2.360 | 26,573 | +0.09(+3.96%) |
Nov 29, 2019 | 2.240 | 2.355 | 2.220 | 2.270 | 27,700 | +0.02(+0.89%) |
Nov 27, 2019 | 2.280 | 2.300 | 2.160 | 2.250 | 20,900 | +0.00(+0.00%) |
Nov 26, 2019 | 2.220 | 2.280 | 2.220 | 2.250 | 22,523 | -0.02(-0.88%) |
Nov 25, 2019 | 2.250 | 2.270 | 2.190 | 2.270 | 20,676 | +0.01(+0.44%) |
Nov 22, 2019 | 2.230 | 2.270 | 2.160 | 2.260 | 20,200 | +0.08(+3.67%) |
Nov 21, 2019 | 2.150 | 2.299 | 2.030 | 2.180 | 44,627 | -0.02(-0.91%) |
Nov 20, 2019 | 2.040 | 2.260 | 2.039 | 2.200 | 30,930 | +0.18(+8.91%) |
Nov 19, 2019 | 2.010 | 2.060 | 1.980 | 2.020 | 14,620 | -0.03(-1.46%) |
Nov 18, 2019 | 2.000 | 2.050 | 1.960 | 2.050 | 10,742 | +0.03(+1.49%) |
Nov 15, 2019 | 2.020 | 2.050 | 2.000 | 2.020 | 10,400 | +0.00(+0.00%) |
Nov 14, 2019 | 2.002 | 2.030 | 1.967 | 2.020 | 13,699 | +0.02(+1.00%) |
Nov 13, 2019 | 1.960 | 2.020 | 1.960 | 2.000 | 17,102 | +0.04(+2.04%) |
Nov 12, 2019 | 1.890 | 1.960 | 1.861 | 1.960 | 30,443 | +0.03(+1.55%) |
Nov 11, 2019 | 1.840 | 1.950 | 1.840 | 1.930 | 16,604 | +0.06(+3.49%) |
Nov 08, 2019 | 1.910 | 1.920 | 1.840 | 1.865 | 55,500 | -0.05(-2.86%) |
Nov 07, 2019 | 1.920 | 1.940 | 1.900 | 1.920 | 19,938 | +0.00(+0.00%) |
Nov 06, 2019 | 1.811 | 1.920 | 1.811 | 1.920 | 2,021 | +0.06(+3.23%) |
Nov 05, 2019 | 1.880 | 2.000 | 1.850 | 1.860 | 8,497 | -0.04(-2.11%) |
Nov 04, 2019 | 1.880 | 1.950 | 1.770 | 1.900 | 36,306 | +0.02(+1.06%) |
Nov 01, 2019 | 1.750 | 1.880 | 1.730 | 1.880 | 9,900 | +0.16(+9.30%) |
Oct 31, 2019 | 1.850 | 1.850 | 1.720 | 1.720 | 16,821 | -0.09(-5.02%) |
Oct 30, 2019 | 1.930 | 1.930 | 1.811 | 1.811 | 32,825 | -0.13(-6.65%) |
Oct 29, 2019 | 2.030 | 2.050 | 1.930 | 1.940 | 11,526 | +0.01(+0.52%) |
Oct 28, 2019 | 1.888 | 2.250 | 1.881 | 1.930 | 118,380 | +0.03(+1.58%) |
Oct 25, 2019 | 1.820 | 1.900 | 1.820 | 1.900 | 5,700 | +0.03(+1.60%) |
Oct 24, 2019 | 1.840 | 1.900 | 1.830 | 1.870 | 4,717 | -0.04(-2.09%) |
Oct 23, 2019 | 1.910 | 1.910 | 1.910 | 223 | +0.00(+0.00%) | |
Oct 22, 2019 | 1.930 | 1.940 | 1.870 | 1.910 | 16,388 | +0.00(+0.00%) |
Oct 21, 2019 | 1.850 | 1.920 | 1.840 | 1.910 | 8,374 | +0.05(+2.69%) |
Oct 18, 2019 | 1.820 | 1.930 | 1.810 | 1.860 | 2,400 | +0.00(+0.00%) |
Oct 17, 2019 | 1.890 | 1.890 | 1.750 | 1.860 | 24,252 | +0.03(+1.64%) |
Oct 16, 2019 | 1.900 | 1.920 | 1.760 | 1.830 | 18,823 | -0.08(-4.19%) |
Oct 15, 2019 | 1.760 | 2.000 | 1.710 | 1.910 | 25,267 | +0.19(+11.05%) |
Oct 14, 2019 | 1.720 | 1.750 | 1.600 | 1.720 | 8,133 | -0.05(-2.82%) |
Oct 11, 2019 | 1.770 | 1.780 | 1.670 | 1.770 | 21,900 | +0.06(+3.51%) |
Oct 10, 2019 | 1.730 | 1.731 | 1.650 | 1.710 | 24,409 | +0.01(+0.59%) |
Oct 09, 2019 | 1.720 | 1.760 | 1.690 | 1.700 | 16,614 | +0.14(+8.97%) |
Oct 08, 2019 | 1.760 | 1.760 | 1.540 | 1.560 | 24,012 | -0.16(-9.30%) |
Oct 07, 2019 | 1.830 | 1.830 | 1.708 | 1.720 | 3,386 | +0.06(+3.61%) |
Oct 04, 2019 | 1.650 | 1.700 | 1.640 | 1.660 | 13,000 | +0.04(+2.47%) |
Oct 03, 2019 | 1.512 | 1.640 | 1.512 | 1.620 | 25,267 | +0.02(+1.25%) |
Oct 02, 2019 | 1.680 | 1.680 | 1.530 | 1.600 | 24,142 | +0.00(+0.00%) |