Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.520 | 1.530 | 1.500 | 1.520 | 14,300 | +0.07(+4.83%) |
Dec 30, 2019 | 1.490 | 1.490 | 1.450 | 1.450 | 3,027 | -0.11(-7.05%) |
Dec 27, 2019 | 1.590 | 1.660 | 1.550 | 1.560 | 18,300 | -0.02(-1.27%) |
Dec 26, 2019 | 1.580 | 1.580 | 1.580 | 1.580 | 1,501 | +0.03(+1.94%) |
Dec 24, 2019 | 1.540 | 1.550 | 1.510 | 1.550 | 1,700 | +0.06(+4.03%) |
Dec 23, 2019 | 1.420 | 1.544 | 1.420 | 1.490 | 29,447 | +0.13(+9.56%) |
Dec 20, 2019 | 1.330 | 1.380 | 1.310 | 1.360 | 28,300 | +0.01(+0.91%) |
Dec 19, 2019 | 1.300 | 1.350 | 1.300 | 1.348 | 9,672 | -0.02(-1.27%) |
Dec 18, 2019 | 1.324 | 1.371 | 1.300 | 1.365 | 39,951 | -0.01(-1.09%) |
Dec 17, 2019 | 1.350 | 1.390 | 1.350 | 1.380 | 25,535 | -0.06(-4.17%) |
Dec 16, 2019 | 1.430 | 1.440 | 1.430 | 1.440 | 1,120 | +0.02(+1.67%) |
Dec 13, 2019 | 1.460 | 1.460 | 1.416 | 1.416 | 1,600 | -0.09(-6.04%) |
Dec 12, 2019 | 1.410 | 1.510 | 1.410 | 1.507 | 10,261 | +0.19(+14.19%) |
Dec 11, 2019 | 1.323 | 1.339 | 1.308 | 1.320 | 15,346 | +0.04(+2.72%) |
Dec 10, 2019 | 1.270 | 1.380 | 1.260 | 1.285 | 47,024 | -0.02(-1.15%) |
Dec 09, 2019 | 1.300 | 1.320 | 1.300 | 1.300 | 23,641 | +0.00(+0.22%) |
Dec 06, 2019 | 1.350 | 1.350 | 1.260 | 1.297 | 57,200 | +0.01(+0.56%) |
Dec 05, 2019 | 1.290 | 1.315 | 1.280 | 1.290 | 18,955 | -0.06(-4.44%) |
Dec 04, 2019 | 1.330 | 1.350 | 1.290 | 1.350 | 23,164 | +0.01(+0.75%) |
Dec 03, 2019 | 1.330 | 1.340 | 1.327 | 1.340 | 6,366 | -0.01(-0.74%) |
Dec 02, 2019 | 1.340 | 1.350 | 1.290 | 1.350 | 19,498 | -0.01(-0.74%) |
Nov 29, 2019 | 1.360 | 1.360 | 1.360 | 1.360 | 1,300 | -0.06(-4.23%) |
Nov 27, 2019 | 1.410 | 1.430 | 1.400 | 1.420 | 5,100 | -0.01(-0.69%) |
Nov 26, 2019 | 1.430 | 1.430 | 1.430 | 72 | +0.00(+0.00%) | |
Nov 25, 2019 | 1.430 | 1.430 | 1.430 | 1.430 | 321 | -0.01(-0.70%) |
Nov 22, 2019 | 1.437 | 1.500 | 1.437 | 1.440 | 9,600 | +0.02(+1.41%) |
Nov 21, 2019 | 1.435 | 1.465 | 1.420 | 1.420 | 993 | -0.03(-2.07%) |
Nov 20, 2019 | 1.510 | 1.510 | 1.450 | 1.450 | 856 | -0.03(-2.03%) |
Nov 19, 2019 | 1.510 | 1.510 | 1.480 | 1.480 | 9,953 | +0.01(+0.81%) |
Nov 18, 2019 | 1.507 | 1.508 | 1.468 | 1.468 | 4,510 | -0.03(-2.29%) |
Nov 15, 2019 | 1.510 | 1.510 | 1.500 | 1.502 | 2,300 | +0.05(+3.62%) |
Nov 14, 2019 | 1.450 | 1.450 | 1.445 | 1.450 | 1,705 | -0.05(-3.65%) |
Nov 13, 2019 | 1.505 | 1.505 | 1.505 | 155 | +0.00(+0.00%) | |
Nov 12, 2019 | 1.505 | 1.505 | 1.505 | 1.505 | 377 | -0.08(-4.92%) |
Nov 11, 2019 | 1.583 | 1.583 | 1.583 | 85 | +0.00(+0.00%) | |
Nov 08, 2019 | 1.583 | 1.583 | 1.583 | 40 | +0.00(+0.00%) | |
Nov 07, 2019 | 1.583 | 1.583 | 1.583 | 1.583 | 1,501 | +0.06(+4.20%) |
Nov 06, 2019 | 1.519 | 1.519 | 1.519 | 2 | +0.00(+0.00%) | |
Nov 05, 2019 | 1.500 | 1.520 | 1.500 | 1.519 | 2,483 | -0.01(-0.39%) |
Nov 04, 2019 | 1.550 | 1.550 | 1.510 | 1.525 | 9,207 | -0.04(-2.24%) |
Nov 01, 2019 | 1.620 | 1.620 | 1.560 | 1.560 | 500 | -0.04(-2.49%) |
Oct 31, 2019 | 1.550 | 1.600 | 1.550 | 1.600 | 6,778 | +0.05(+3.04%) |
Oct 30, 2019 | 1.553 | 1.553 | 1.553 | 1.553 | 200 | -0.07(-4.15%) |
Oct 29, 2019 | 1.600 | 1.620 | 1.600 | 1.620 | 1,088 | +0.02(+1.25%) |
Oct 28, 2019 | 1.600 | 1.620 | 1.600 | 1.600 | 3,998 | +0.01(+0.63%) |
Oct 25, 2019 | 1.590 | 1.590 | 1.590 | 1.590 | 300 | -0.10(-5.81%) |
Oct 24, 2019 | 1.688 | 1.688 | 1.688 | 1.688 | 1,000 | +0.11(+7.18%) |
Oct 23, 2019 | 1.575 | 1.575 | 1.575 | 1.575 | 617 | -0.01(-0.32%) |
Oct 22, 2019 | 1.590 | 1.590 | 1.580 | 1.580 | 3,296 | -0.01(-0.93%) |
Oct 21, 2019 | 1.595 | 1.595 | 1.595 | 1.595 | 2,503 | -0.08(-4.50%) |
Oct 18, 2019 | 1.600 | 1.670 | 1.600 | 1.670 | 900 | +0.03(+2.00%) |
Oct 17, 2019 | 1.637 | 1.637 | 1.637 | 9 | +0.00(+0.00%) | |
Oct 16, 2019 | 1.637 | 1.637 | 1.637 | 23 | +0.00(+0.00%) | |
Oct 15, 2019 | 1.637 | 1.637 | 1.637 | 1.637 | 342 | +0.00(+0.14%) |
Oct 14, 2019 | 1.635 | 1.635 | 1.635 | 4 | +0.00(+0.00%) | |
Oct 11, 2019 | 1.635 | 1.635 | 1.635 | 100 | +0.00(+0.00%) | |
Oct 10, 2019 | 1.660 | 1.660 | 1.635 | 1.635 | 1,981 | +0.04(+2.82%) |
Oct 08, 2019 | 1.590 | 1.590 | 1.590 | 0 | -0.10(-5.65%) | |
Oct 07, 2019 | 1.730 | 1.730 | 1.685 | 1.685 | 4,531 | +0.05(+2.76%) |
Oct 04, 2019 | 1.580 | 1.640 | 1.580 | 1.640 | 4,700 | -0.02(-1.31%) |
Oct 03, 2019 | 1.650 | 1.662 | 1.650 | 1.662 | 2,275 | +0.03(+1.66%) |
Oct 02, 2019 | 1.635 | 1.635 | 1.635 | 22 | +0.00(+0.00%) |