Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.590 | 1.630 | 1.550 | 1.570 | 74,600 | -0.03(-1.88%) |
Dec 30, 2019 | 1.650 | 1.700 | 1.600 | 1.600 | 103,770 | -0.06(-3.90%) |
Dec 27, 2019 | 1.620 | 1.730 | 1.590 | 1.665 | 91,800 | +0.01(+0.60%) |
Dec 26, 2019 | 1.660 | 1.700 | 1.610 | 1.655 | 85,183 | +0.04(+2.20%) |
Dec 24, 2019 | 1.650 | 1.650 | 1.590 | 1.619 | 28,400 | -0.01(-0.66%) |
Dec 23, 2019 | 1.620 | 1.700 | 1.530 | 1.630 | 120,091 | +0.09(+5.84%) |
Dec 20, 2019 | 1.650 | 1.740 | 1.500 | 1.540 | 145,000 | -0.10(-6.10%) |
Dec 19, 2019 | 1.660 | 1.850 | 1.620 | 1.640 | 393,813 | +0.02(+1.23%) |
Dec 18, 2019 | 1.490 | 1.660 | 1.430 | 1.620 | 335,150 | +0.20(+14.08%) |
Dec 17, 2019 | 1.390 | 1.420 | 1.390 | 1.420 | 19,596 | +0.03(+2.16%) |
Dec 16, 2019 | 1.410 | 1.450 | 1.350 | 1.390 | 36,730 | -0.04(-2.80%) |
Dec 13, 2019 | 1.410 | 1.430 | 1.380 | 1.430 | 41,200 | +0.04(+2.87%) |
Dec 12, 2019 | 1.401 | 1.420 | 1.380 | 1.390 | 32,847 | +0.00(+0.01%) |
Dec 11, 2019 | 1.430 | 1.469 | 1.390 | 1.390 | 24,372 | -0.04(-2.80%) |
Dec 10, 2019 | 1.470 | 1.530 | 1.420 | 1.430 | 117,219 | +0.00(+0.00%) |
Dec 09, 2019 | 1.380 | 1.450 | 1.380 | 1.430 | 46,824 | +0.06(+4.38%) |
Dec 06, 2019 | 1.400 | 1.450 | 1.370 | 1.370 | 43,800 | -0.01(-0.72%) |
Dec 05, 2019 | 1.430 | 1.430 | 1.380 | 1.380 | 43,472 | -0.06(-4.17%) |
Dec 04, 2019 | 1.420 | 1.480 | 1.420 | 1.440 | 32,670 | +0.00(+0.00%) |
Dec 03, 2019 | 1.400 | 1.470 | 1.380 | 1.440 | 33,680 | -0.01(-0.68%) |
Dec 02, 2019 | 1.380 | 1.450 | 1.360 | 1.450 | 55,058 | +0.09(+6.61%) |
Nov 29, 2019 | 1.350 | 1.380 | 1.330 | 1.360 | 32,100 | +0.03(+1.87%) |
Nov 27, 2019 | 1.310 | 1.410 | 1.310 | 1.335 | 42,200 | +0.00(+0.26%) |
Nov 26, 2019 | 1.350 | 1.390 | 1.300 | 1.331 | 70,867 | -0.05(-3.86%) |
Nov 25, 2019 | 1.390 | 1.430 | 1.365 | 1.385 | 105,541 | +0.01(+0.36%) |
Nov 22, 2019 | 1.330 | 1.410 | 1.330 | 1.380 | 76,000 | +0.05(+3.76%) |
Nov 21, 2019 | 1.270 | 1.380 | 1.260 | 1.330 | 211,729 | +0.08(+6.40%) |
Nov 20, 2019 | 1.210 | 1.290 | 1.190 | 1.250 | 262,698 | +0.00(+0.00%) |
Nov 19, 2019 | 1.260 | 1.290 | 1.210 | 1.250 | 144,703 | -0.03(-2.34%) |
Nov 18, 2019 | 1.360 | 1.390 | 1.260 | 1.280 | 170,095 | -0.11(-7.91%) |
Nov 15, 2019 | 1.400 | 1.410 | 1.360 | 1.390 | 57,600 | -0.04(-2.80%) |
Nov 14, 2019 | 1.440 | 1.470 | 1.340 | 1.430 | 84,518 | +0.01(+0.70%) |
Nov 13, 2019 | 1.450 | 1.560 | 1.410 | 1.420 | 132,518 | +0.03(+2.16%) |
Nov 12, 2019 | 1.420 | 1.470 | 1.390 | 1.390 | 95,052 | -0.02(-1.42%) |
Nov 11, 2019 | 1.510 | 1.544 | 1.400 | 1.410 | 105,119 | -0.15(-9.62%) |
Nov 08, 2019 | 1.590 | 1.600 | 1.500 | 1.560 | 64,400 | -0.03(-1.89%) |
Nov 07, 2019 | 1.620 | 1.650 | 1.590 | 1.590 | 31,278 | -0.03(-1.85%) |
Nov 06, 2019 | 1.670 | 1.680 | 1.590 | 1.620 | 39,796 | -0.06(-3.57%) |
Nov 05, 2019 | 1.660 | 1.699 | 1.650 | 1.680 | 12,504 | +0.01(+0.60%) |
Nov 04, 2019 | 1.670 | 1.704 | 1.650 | 1.670 | 26,081 | -0.02(-1.18%) |
Nov 01, 2019 | 1.580 | 1.710 | 1.570 | 1.690 | 54,800 | +0.10(+6.29%) |
Oct 31, 2019 | 1.690 | 1.690 | 1.550 | 1.590 | 82,147 | -0.10(-5.92%) |
Oct 30, 2019 | 1.710 | 1.740 | 1.680 | 1.690 | 21,190 | -0.01(-0.59%) |
Oct 29, 2019 | 1.720 | 1.740 | 1.670 | 1.700 | 48,784 | -0.04(-2.30%) |
Oct 28, 2019 | 1.720 | 1.770 | 1.720 | 1.740 | 49,609 | +0.01(+0.58%) |
Oct 25, 2019 | 1.710 | 1.750 | 1.700 | 1.730 | 27,900 | +0.02(+1.17%) |
Oct 24, 2019 | 1.740 | 1.770 | 1.710 | 1.710 | 28,427 | -0.02(-1.16%) |
Oct 23, 2019 | 1.740 | 1.760 | 1.730 | 1.730 | 42,447 | +0.01(+0.58%) |
Oct 22, 2019 | 1.750 | 1.750 | 1.720 | 1.720 | 79,452 | -0.01(-0.58%) |
Oct 21, 2019 | 1.830 | 1.830 | 1.720 | 1.730 | 64,372 | -0.05(-2.81%) |
Oct 18, 2019 | 1.760 | 1.800 | 1.760 | 1.780 | 115,600 | +0.01(+0.56%) |
Oct 17, 2019 | 1.820 | 1.820 | 1.690 | 1.770 | 145,406 | -0.06(-3.28%) |
Oct 16, 2019 | 1.900 | 2.030 | 1.750 | 1.830 | 673,265 | +0.08(+4.57%) |
Oct 15, 2019 | 1.690 | 2.050 | 1.690 | 1.750 | 793,607 | +0.08(+4.79%) |
Oct 14, 2019 | 1.670 | 1.760 | 1.660 | 1.670 | 53,914 | -0.02(-1.18%) |
Oct 11, 2019 | 1.670 | 1.743 | 1.670 | 1.690 | 45,400 | +0.01(+0.60%) |
Oct 10, 2019 | 1.740 | 1.740 | 1.675 | 1.680 | 23,608 | -0.04(-2.33%) |
Oct 09, 2019 | 1.730 | 1.960 | 1.680 | 1.720 | 99,283 | -0.03(-1.71%) |
Oct 08, 2019 | 1.750 | 1.810 | 1.660 | 1.750 | 174,714 | +0.00(+0.00%) |
Oct 07, 2019 | 1.760 | 1.830 | 1.730 | 1.750 | 33,513 | +0.02(+1.16%) |
Oct 04, 2019 | 1.820 | 1.890 | 1.720 | 1.730 | 54,800 | -0.11(-5.98%) |
Oct 03, 2019 | 1.750 | 1.850 | 1.690 | 1.840 | 74,939 | +0.09(+5.14%) |
Oct 02, 2019 | 1.810 | 1.810 | 1.700 | 1.750 | 208,889 | -0.12(-6.42%) |