Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.630 | 1.700 | 1.630 | 1.649 | 26,500 | -0.00(-0.07%) |
Dec 30, 2019 | 1.600 | 1.660 | 1.530 | 1.650 | 88,552 | +0.05(+3.12%) |
Dec 27, 2019 | 1.580 | 1.640 | 1.560 | 1.600 | 44,400 | +0.05(+3.23%) |
Dec 26, 2019 | 1.600 | 1.600 | 1.550 | 1.550 | 9,497 | -0.05(-3.13%) |
Dec 24, 2019 | 1.590 | 1.600 | 1.560 | 1.600 | 27,600 | +0.01(+0.63%) |
Dec 23, 2019 | 1.450 | 1.600 | 1.440 | 1.590 | 15,671 | +0.14(+9.66%) |
Dec 20, 2019 | 1.380 | 1.460 | 1.380 | 1.450 | 5,000 | +0.03(+1.98%) |
Dec 19, 2019 | 1.450 | 1.450 | 1.400 | 1.422 | 28,001 | -0.04(-2.61%) |
Dec 18, 2019 | 1.460 | 1.460 | 1.430 | 1.460 | 10,385 | +0.00(+0.00%) |
Dec 17, 2019 | 1.416 | 1.460 | 1.416 | 1.460 | 8,346 | +0.03(+2.10%) |
Dec 16, 2019 | 1.450 | 1.450 | 1.430 | 1.430 | 1,464 | -0.02(-1.05%) |
Dec 13, 2019 | 1.494 | 1.494 | 1.440 | 1.445 | 51,000 | -0.04(-3.01%) |
Dec 12, 2019 | 1.450 | 1.600 | 1.450 | 1.490 | 8,153 | +0.03(+1.87%) |
Dec 11, 2019 | 1.490 | 1.500 | 1.460 | 1.463 | 14,062 | -0.02(-1.53%) |
Dec 10, 2019 | 1.471 | 1.485 | 1.461 | 1.485 | 13,240 | +0.02(+1.04%) |
Dec 09, 2019 | 1.430 | 1.470 | 1.430 | 1.470 | 4,318 | +0.05(+3.52%) |
Dec 06, 2019 | 1.370 | 1.420 | 1.370 | 1.420 | 2,400 | +0.03(+2.16%) |
Dec 05, 2019 | 1.370 | 1.390 | 1.360 | 1.390 | 2,943 | +0.03(+2.21%) |
Dec 04, 2019 | 1.370 | 1.380 | 1.340 | 1.360 | 21,602 | +0.01(+0.74%) |
Dec 03, 2019 | 1.320 | 1.350 | 1.320 | 1.350 | 3,091 | +0.00(+0.25%) |
Dec 02, 2019 | 1.330 | 1.360 | 1.330 | 1.347 | 3,849 | -0.02(-1.71%) |
Nov 29, 2019 | 1.380 | 1.380 | 1.370 | 1.370 | 2,500 | -0.01(-0.97%) |
Nov 27, 2019 | 1.350 | 1.383 | 1.350 | 1.383 | 3,100 | -0.01(-0.97%) |
Nov 26, 2019 | 1.400 | 1.410 | 1.390 | 1.397 | 9,594 | -0.00(-0.21%) |
Nov 25, 2019 | 1.430 | 1.450 | 1.400 | 1.400 | 6,318 | +0.00(+0.00%) |
Nov 22, 2019 | 1.440 | 1.440 | 1.400 | 1.400 | 18,200 | -0.04(-2.78%) |
Nov 21, 2019 | 1.404 | 1.450 | 1.404 | 1.440 | 5,434 | +0.04(+2.86%) |
Nov 20, 2019 | 1.450 | 1.450 | 1.370 | 1.400 | 266,580 | -0.03(-2.10%) |
Nov 19, 2019 | 1.450 | 1.480 | 1.430 | 1.430 | 34,663 | -0.02(-1.38%) |
Nov 18, 2019 | 1.460 | 1.520 | 1.400 | 1.450 | 46,439 | -0.02(-1.36%) |
Nov 15, 2019 | 1.490 | 1.510 | 1.455 | 1.470 | 7,000 | -0.02(-1.34%) |
Nov 14, 2019 | 1.440 | 1.503 | 1.440 | 1.490 | 17,307 | +0.14(+10.06%) |
Nov 13, 2019 | 1.330 | 1.354 | 1.310 | 1.354 | 28,914 | +0.02(+1.79%) |
Nov 12, 2019 | 1.330 | 1.380 | 1.330 | 1.330 | 11,562 | +0.01(+0.76%) |
Nov 11, 2019 | 1.350 | 1.350 | 1.320 | 1.320 | 442 | -0.01(-0.75%) |
Nov 08, 2019 | 1.290 | 1.330 | 1.290 | 1.330 | 6,300 | -0.00(-0.01%) |
Nov 07, 2019 | 1.350 | 1.350 | 1.330 | 1.330 | 8,796 | -0.02(-1.47%) |
Nov 06, 2019 | 1.260 | 1.350 | 1.260 | 1.350 | 2,562 | +0.02(+1.50%) |
Nov 05, 2019 | 1.400 | 1.400 | 1.330 | 1.330 | 5,699 | -0.06(-4.32%) |
Nov 04, 2019 | 1.410 | 1.410 | 1.390 | 1.390 | 3,718 | -0.01(-0.71%) |
Nov 01, 2019 | 1.400 | 1.400 | 1.385 | 1.400 | 8,300 | +0.00(+0.00%) |
Oct 31, 2019 | 1.460 | 1.460 | 1.390 | 1.400 | 19,929 | -0.03(-2.10%) |
Oct 30, 2019 | 1.410 | 1.450 | 1.400 | 1.430 | 20,674 | +0.02(+1.78%) |
Oct 29, 2019 | 1.381 | 1.410 | 1.381 | 1.405 | 3,408 | +0.02(+1.08%) |
Oct 28, 2019 | 1.370 | 1.440 | 1.350 | 1.390 | 8,259 | +0.00(+0.00%) |
Oct 25, 2019 | 1.480 | 1.480 | 1.370 | 1.390 | 7,300 | -0.07(-4.79%) |
Oct 24, 2019 | 1.360 | 1.470 | 1.360 | 1.460 | 8,964 | +0.10(+7.03%) |
Oct 23, 2019 | 1.290 | 1.400 | 1.290 | 1.364 | 2,416 | +0.06(+4.92%) |
Oct 22, 2019 | 1.400 | 1.440 | 1.300 | 1.300 | 9,250 | -0.11(-7.80%) |
Oct 21, 2019 | 1.450 | 1.500 | 1.270 | 1.410 | 53,950 | -0.02(-1.40%) |
Oct 18, 2019 | 1.170 | 1.470 | 1.170 | 1.430 | 69,100 | +0.27(+23.28%) |
Oct 17, 2019 | 1.010 | 1.160 | 1.010 | 1.160 | 21,292 | +0.14(+13.50%) |
Oct 16, 2019 | 1.030 | 1.030 | 1.022 | 1.022 | 3,331 | -0.01(-0.78%) |
Oct 15, 2019 | 1.060 | 1.070 | 1.024 | 1.030 | 34,382 | -0.01(-0.96%) |
Oct 14, 2019 | 1.060 | 1.060 | 1.040 | 1.040 | 2,186 | -0.02(-1.89%) |
Oct 11, 2019 | 1.100 | 1.139 | 1.050 | 1.060 | 44,600 | -0.07(-6.19%) |
Oct 10, 2019 | 1.120 | 1.150 | 1.120 | 1.130 | 1,484 | +0.02(+1.80%) |
Oct 09, 2019 | 1.120 | 1.124 | 1.110 | 1.110 | 2,951 | +0.00(+0.00%) |
Oct 08, 2019 | 1.100 | 1.155 | 1.100 | 1.110 | 19,361 | +0.02(+1.83%) |
Oct 07, 2019 | 1.160 | 1.170 | 1.090 | 1.090 | 50,735 | -0.08(-7.17%) |
Oct 04, 2019 | 1.190 | 1.190 | 1.160 | 1.174 | 10,100 | -0.01(-1.24%) |
Oct 03, 2019 | 1.210 | 1.230 | 1.180 | 1.189 | 30,523 | -0.01(-0.43%) |
Oct 02, 2019 | 1.210 | 1.210 | 1.190 | 1.194 | 20,750 | -0.01(-0.87%) |