Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.070 | 2.090 | 2.010 | 2.090 | 15,600 | +0.17(+8.85%) |
Dec 30, 2019 | 1.960 | 2.066 | 1.920 | 1.920 | 15,642 | -0.14(-6.77%) |
Dec 27, 2019 | 2.150 | 2.150 | 2.020 | 2.059 | 8,500 | +0.03(+1.35%) |
Dec 26, 2019 | 2.070 | 2.240 | 1.860 | 2.032 | 51,950 | +0.02(+1.09%) |
Dec 24, 2019 | 2.250 | 2.350 | 1.970 | 2.010 | 34,200 | +0.13(+6.91%) |
Dec 23, 2019 | 1.980 | 2.100 | 1.760 | 1.880 | 23,822 | -0.02(-1.05%) |
Dec 20, 2019 | 1.860 | 2.020 | 1.850 | 1.900 | 17,700 | +0.10(+5.56%) |
Dec 19, 2019 | 1.630 | 1.830 | 1.570 | 1.800 | 29,070 | +0.20(+12.50%) |
Dec 18, 2019 | 1.770 | 1.800 | 1.560 | 1.600 | 28,417 | -0.08(-4.76%) |
Dec 17, 2019 | 1.920 | 1.950 | 1.680 | 1.680 | 12,273 | -0.19(-10.16%) |
Dec 16, 2019 | 1.920 | 1.920 | 1.800 | 1.870 | 2,067 | +0.03(+1.51%) |
Dec 13, 2019 | 2.020 | 2.030 | 1.820 | 1.842 | 16,900 | -0.06(-3.05%) |
Dec 12, 2019 | 1.750 | 2.005 | 1.750 | 1.900 | 15,800 | +0.04(+2.15%) |
Dec 11, 2019 | 1.830 | 1.961 | 1.830 | 1.860 | 14,371 | -0.05(-2.62%) |
Dec 10, 2019 | 1.900 | 2.154 | 1.880 | 1.910 | 26,347 | -0.03(-1.54%) |
Dec 09, 2019 | 1.960 | 1.976 | 1.920 | 1.940 | 11,922 | +0.06(+3.20%) |
Dec 06, 2019 | 1.900 | 1.900 | 1.870 | 1.880 | 800 | -0.00(-0.01%) |
Dec 05, 2019 | 1.910 | 1.975 | 1.880 | 1.880 | 10,422 | -0.07(-3.83%) |
Dec 04, 2019 | 1.880 | 1.980 | 1.870 | 1.955 | 17,062 | +0.07(+3.70%) |
Dec 03, 2019 | 1.980 | 1.980 | 1.870 | 1.885 | 8,991 | +0.01(+0.80%) |
Dec 02, 2019 | 1.870 | 1.870 | 1.860 | 1.870 | 4,402 | +0.00(+0.00%) |
Nov 29, 2019 | 1.941 | 1.945 | 1.863 | 1.870 | 6,200 | +0.07(+3.89%) |
Nov 27, 2019 | 1.840 | 1.840 | 1.800 | 1.800 | 5,300 | +0.00(+0.00%) |
Nov 26, 2019 | 1.817 | 1.825 | 1.800 | 1.800 | 1,327 | -0.04(-2.23%) |
Nov 25, 2019 | 1.750 | 1.850 | 1.749 | 1.841 | 6,766 | +0.10(+5.80%) |
Nov 22, 2019 | 1.740 | 1.740 | 1.740 | 1.740 | 400 | +0.03(+1.75%) |
Nov 21, 2019 | 1.745 | 1.745 | 1.710 | 1.710 | 2,018 | +0.02(+1.19%) |
Nov 20, 2019 | 1.630 | 1.753 | 1.630 | 1.690 | 4,105 | +0.00(+0.30%) |
Nov 19, 2019 | 1.770 | 1.770 | 1.628 | 1.685 | 2,509 | +0.02(+1.20%) |
Nov 18, 2019 | 1.800 | 1.800 | 1.660 | 1.665 | 2,476 | +0.02(+0.91%) |
Nov 15, 2019 | 1.670 | 1.876 | 1.649 | 1.650 | 9,100 | -0.05(-3.20%) |
Nov 14, 2019 | 1.900 | 1.900 | 1.670 | 1.704 | 4,666 | -0.10(-5.31%) |
Nov 13, 2019 | 1.860 | 1.860 | 1.740 | 1.800 | 21,526 | +0.17(+10.43%) |
Nov 12, 2019 | 1.770 | 1.770 | 1.630 | 1.630 | 4,801 | -0.08(-4.68%) |
Nov 11, 2019 | 1.650 | 1.910 | 1.610 | 1.710 | 9,974 | -0.01(-0.58%) |
Nov 08, 2019 | 1.850 | 1.850 | 1.690 | 1.720 | 9,200 | -0.13(-6.93%) |
Nov 07, 2019 | 2.016 | 2.016 | 1.810 | 1.848 | 24,815 | -0.02(-1.18%) |
Nov 06, 2019 | 1.700 | 1.990 | 1.519 | 1.870 | 127,505 | +0.20(+11.98%) |
Nov 05, 2019 | 1.350 | 1.670 | 1.350 | 1.670 | 48,290 | +0.31(+23.25%) |
Nov 04, 2019 | 1.268 | 1.360 | 1.180 | 1.355 | 70,922 | +0.09(+7.11%) |
Nov 01, 2019 | 1.400 | 1.400 | 1.240 | 1.265 | 51,600 | -0.09(-6.30%) |
Oct 31, 2019 | 1.523 | 1.523 | 1.340 | 1.350 | 26,592 | -0.12(-8.16%) |
Oct 30, 2019 | 1.880 | 1.880 | 1.350 | 1.470 | 31,501 | -0.39(-20.97%) |
Oct 29, 2019 | 1.700 | 1.860 | 1.530 | 1.860 | 70,267 | +0.12(+6.90%) |
Oct 28, 2019 | 1.420 | 1.740 | 1.410 | 1.740 | 20,659 | +0.32(+22.54%) |
Oct 25, 2019 | 1.371 | 1.432 | 1.360 | 1.420 | 7,800 | +0.11(+8.40%) |
Oct 24, 2019 | 1.400 | 1.400 | 1.310 | 1.310 | 2,610 | -0.01(-0.76%) |
Oct 23, 2019 | 1.332 | 1.332 | 1.320 | 1.320 | 1,138 | -0.04(-2.94%) |
Oct 22, 2019 | 1.400 | 1.510 | 1.350 | 1.360 | 6,348 | -0.09(-6.21%) |
Oct 21, 2019 | 1.500 | 1.530 | 1.400 | 1.450 | 6,424 | +0.00(+0.00%) |
Oct 18, 2019 | 1.430 | 1.472 | 1.430 | 1.450 | 2,700 | -0.03(-2.03%) |
Oct 17, 2019 | 1.480 | 1.480 | 1.480 | 160 | +0.00(+0.00%) | |
Oct 16, 2019 | 1.560 | 1.560 | 1.333 | 1.480 | 3,496 | -0.02(-1.33%) |
Oct 15, 2019 | 1.530 | 1.560 | 1.400 | 1.500 | 37,841 | -0.04(-2.60%) |
Oct 14, 2019 | 1.560 | 1.600 | 1.346 | 1.540 | 50,206 | -0.02(-1.28%) |
Oct 11, 2019 | 1.640 | 1.645 | 1.510 | 1.560 | 6,800 | -0.07(-4.29%) |
Oct 10, 2019 | 1.720 | 1.793 | 1.520 | 1.630 | 17,272 | -0.09(-5.23%) |
Oct 09, 2019 | 1.720 | 1.720 | 1.720 | 1.720 | 183 | +0.01(+0.58%) |
Oct 08, 2019 | 1.730 | 1.782 | 1.710 | 1.710 | 9,081 | -0.11(-6.04%) |
Oct 07, 2019 | 1.800 | 1.870 | 1.770 | 1.820 | 33,562 | -0.11(-5.70%) |
Oct 04, 2019 | 1.750 | 1.950 | 1.739 | 1.930 | 49,800 | +0.10(+5.46%) |
Oct 03, 2019 | 1.780 | 1.964 | 1.760 | 1.830 | 23,290 | +0.00(+0.00%) |
Oct 02, 2019 | 1.853 | 1.970 | 1.789 | 1.830 | 17,903 | -0.11(-5.67%) |