Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.087 | 1.087 | 1.057 | 1.067 | 699,654 | -0.03(-2.70%) |
Nov 27, 2019 | 1.077 | 1.106 | 1.057 | 1.096 | 1,785,126 | +0.01(+0.91%) |
Nov 26, 2019 | 1.096 | 1.116 | 1.067 | 1.087 | 1,810,655 | +0.00(+0.00%) |
Nov 25, 2019 | 1.116 | 1.136 | 1.087 | 1.087 | 1,708,484 | -0.04(-3.51%) |
Nov 22, 2019 | 1.146 | 1.156 | 1.106 | 1.126 | 1,604,619 | -0.02(-1.72%) |
Nov 21, 2019 | 1.106 | 1.166 | 1.101 | 1.146 | 1,741,479 | +0.05(+4.50%) |
Nov 20, 2019 | 1.096 | 1.136 | 1.077 | 1.096 | 1,400,324 | +0.00(+0.00%) |
Nov 19, 2019 | 1.146 | 1.146 | 1.077 | 1.096 | 2,873,824 | -0.05(-4.31%) |
Nov 18, 2019 | 1.225 | 1.225 | 1.146 | 1.146 | 1,544,051 | -0.09(-7.20%) |
Nov 15, 2019 | 1.205 | 1.245 | 1.189 | 1.235 | 1,518,567 | +0.03(+2.46%) |
Nov 14, 2019 | 1.235 | 1.245 | 1.200 | 1.205 | 1,088,301 | -0.01(-0.81%) |
Nov 13, 2019 | 1.235 | 1.254 | 1.215 | 1.215 | 880,666 | -0.02(-1.60%) |
Nov 12, 2019 | 1.245 | 1.284 | 1.225 | 1.235 | 1,232,550 | -0.01(-0.79%) |
Nov 11, 2019 | 1.235 | 1.264 | 1.215 | 1.245 | 802,211 | +0.00(+0.00%) |
Nov 08, 2019 | 1.294 | 1.294 | 1.245 | 1.245 | 898,992 | -0.05(-3.82%) |
Nov 07, 2019 | 1.304 | 1.333 | 1.284 | 1.294 | 1,521,137 | +0.02(+1.55%) |
Nov 06, 2019 | 1.264 | 1.314 | 1.235 | 1.274 | 1,750,387 | +0.01(+0.78%) |
Nov 05, 2019 | 1.235 | 1.274 | 1.225 | 1.264 | 4,818,262 | +0.05(+4.07%) |
Nov 04, 2019 | 1.225 | 1.264 | 1.195 | 1.215 | 2,958,743 | +0.03(+2.50%) |
Nov 01, 2019 | 1.126 | 1.205 | 1.116 | 1.185 | 3,018,102 | +0.08(+7.14%) |
Oct 31, 2019 | 1.126 | 1.126 | 1.087 | 1.106 | 2,956,618 | -0.02(-1.75%) |
Oct 30, 2019 | 1.185 | 1.190 | 1.126 | 1.126 | 2,715,917 | -0.06(-5.00%) |
Oct 29, 2019 | 1.175 | 1.215 | 1.146 | 1.185 | 842,091 | +0.01(+0.84%) |
Oct 28, 2019 | 1.205 | 1.225 | 1.175 | 1.175 | 774,917 | -0.02(-1.65%) |
Oct 25, 2019 | 1.185 | 1.215 | 1.166 | 1.195 | 1,118,273 | -0.01(-0.82%) |
Oct 24, 2019 | 1.225 | 1.235 | 1.170 | 1.205 | 4,092,815 | -0.01(-0.81%) |
Oct 23, 2019 | 1.156 | 1.225 | 1.146 | 1.215 | 1,560,389 | +0.05(+4.24%) |
Oct 22, 2019 | 1.166 | 1.205 | 1.146 | 1.166 | 1,393,850 | +0.00(+0.00%) |
Oct 21, 2019 | 1.175 | 1.200 | 1.166 | 1.166 | 790,336 | -0.01(-0.84%) |
Oct 18, 2019 | 1.215 | 1.225 | 1.166 | 1.175 | 3,101,218 | -0.02(-1.65%) |
Oct 17, 2019 | 1.245 | 1.254 | 1.195 | 1.195 | 1,484,209 | -0.05(-3.97%) |
Oct 16, 2019 | 1.274 | 1.294 | 1.245 | 1.245 | 1,295,483 | -0.03(-2.33%) |
Oct 15, 2019 | 1.274 | 1.314 | 1.264 | 1.274 | 1,242,908 | -0.02(-1.53%) |
Oct 14, 2019 | 1.264 | 1.304 | 1.254 | 1.294 | 545,992 | -0.01(-0.76%) |
Oct 11, 2019 | 1.294 | 1.304 | 1.269 | 1.304 | 1,259,297 | +0.05(+3.94%) |
Oct 10, 2019 | 1.245 | 1.284 | 1.225 | 1.254 | 1,099,658 | +0.02(+1.60%) |
Oct 09, 2019 | 1.235 | 1.264 | 1.205 | 1.235 | 1,343,663 | +0.02(+1.63%) |
Oct 08, 2019 | 1.264 | 1.269 | 1.215 | 1.215 | 2,138,154 | -0.05(-3.91%) |
Oct 07, 2019 | 1.353 | 1.363 | 1.264 | 1.264 | 2,048,237 | -0.07(-5.18%) |
Oct 04, 2019 | 1.324 | 1.363 | 1.294 | 1.333 | 1,469,669 | +0.01(+0.75%) |
Oct 03, 2019 | 1.304 | 1.353 | 1.304 | 1.324 | 1,823,625 | +0.01(+0.75%) |
Oct 02, 2019 | 1.383 | 1.403 | 1.304 | 1.314 | 2,353,095 | -0.07(-5.00%) |
Oct 01, 2019 | 1.472 | 1.506 | 1.373 | 1.383 | 1,864,436 | -0.08(-5.41%) |
Sep 30, 2019 | 1.531 | 1.547 | 1.457 | 1.462 | 1,649,048 | -0.09(-5.73%) |
Sep 27, 2019 | 1.541 | 1.610 | 1.536 | 1.551 | 1,701,605 | -0.02(-1.26%) |
Sep 26, 2019 | 1.640 | 1.650 | 1.541 | 1.571 | 1,690,992 | -0.08(-4.79%) |
Sep 25, 2019 | 1.541 | 1.669 | 1.531 | 1.650 | 3,225,897 | +0.03(+1.83%) |
Sep 24, 2019 | 1.719 | 1.719 | 1.600 | 1.620 | 2,074,952 | -0.11(-6.29%) |
Sep 23, 2019 | 1.729 | 1.758 | 1.709 | 1.729 | 1,626,433 | -0.01(-0.57%) |
Sep 20, 2019 | 1.669 | 1.748 | 1.659 | 1.738 | 2,688,877 | +0.08(+4.76%) |
Sep 19, 2019 | 1.659 | 1.689 | 1.640 | 1.659 | 1,880,031 | +0.03(+1.82%) |
Sep 18, 2019 | 1.580 | 1.659 | 1.580 | 1.630 | 3,267,705 | -0.02(-1.20%) |
Sep 17, 2019 | 1.719 | 1.729 | 1.546 | 1.650 | 7,497,444 | -0.04(-2.34%) |
Sep 16, 2019 | 1.650 | 1.709 | 1.560 | 1.689 | 7,376,312 | +0.24(+16.33%) |
Sep 13, 2019 | 1.442 | 1.462 | 1.413 | 1.452 | 1,375,923 | +0.03(+2.08%) |
Sep 12, 2019 | 1.373 | 1.432 | 1.343 | 1.422 | 1,910,181 | +0.03(+2.13%) |
Sep 11, 2019 | 1.422 | 1.462 | 1.363 | 1.393 | 2,565,689 | -0.01(-0.70%) |
Sep 10, 2019 | 1.432 | 1.482 | 1.383 | 1.403 | 3,224,880 | +0.00(+0.00%) |
Sep 09, 2019 | 1.363 | 1.452 | 1.363 | 1.403 | 3,526,870 | +0.06(+4.41%) |
Sep 06, 2019 | 1.294 | 1.343 | 1.279 | 1.343 | 1,181,749 | +0.04(+3.03%) |
Sep 05, 2019 | 1.304 | 1.333 | 1.254 | 1.304 | 2,578,948 | +0.04(+3.12%) |
Sep 04, 2019 | 1.274 | 1.324 | 1.264 | 1.264 | 1,941,047 | +0.02(+1.59%) |