Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.442 | 1.442 | 1.442 | 0 | -0.13(-8.15%) | |
Nov 26, 2019 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.26%) | |
Nov 25, 2019 | 1.610 | 1.610 | 1.566 | 1.566 | 6,997 | -0.01(-0.89%) |
Nov 22, 2019 | 1.580 | 1.580 | 1.580 | 1.580 | 4,400 | -0.05(-3.07%) |
Nov 21, 2019 | 1.630 | 1.630 | 1.630 | 1.630 | 5,681 | +0.05(+3.13%) |
Nov 20, 2019 | 1.569 | 1.581 | 1.569 | 1.581 | 11,167 | +0.05(+3.31%) |
Nov 19, 2019 | 1.410 | 1.530 | 1.410 | 1.530 | 11,901 | +0.08(+5.52%) |
Nov 18, 2019 | 1.505 | 1.545 | 1.410 | 1.450 | 32,943 | -0.09(-5.84%) |
Nov 15, 2019 | 1.470 | 1.540 | 1.470 | 1.540 | 22,400 | +0.06(+4.05%) |
Nov 13, 2019 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.00%) | |
Nov 12, 2019 | 1.517 | 1.517 | 1.480 | 1.480 | 24,436 | +0.00(+0.20%) |
Nov 08, 2019 | 1.477 | 1.477 | 1.477 | 0 | -0.04(-2.67%) | |
Nov 07, 2019 | 1.518 | 1.518 | 1.518 | 1.518 | 3,634 | -0.10(-6.33%) |
Nov 06, 2019 | 1.500 | 1.620 | 1.460 | 1.620 | 4,675 | +0.12(+8.00%) |
Nov 05, 2019 | 1.510 | 1.510 | 1.500 | 1.500 | 9,705 | -0.04(-2.38%) |
Nov 04, 2019 | 1.470 | 1.600 | 1.470 | 1.537 | 129,452 | +0.01(+0.55%) |
Nov 01, 2019 | 1.460 | 1.555 | 1.460 | 1.528 | 7,300 | +0.07(+4.60%) |
Oct 31, 2019 | 1.461 | 1.461 | 1.461 | 1.461 | 3,272 | -0.04(-2.88%) |
Oct 30, 2019 | 1.504 | 1.504 | 1.504 | 1.504 | 10,715 | -0.02(-1.29%) |
Oct 29, 2019 | 1.460 | 1.550 | 1.460 | 1.524 | 18,243 | +0.07(+5.10%) |
Oct 28, 2019 | 1.620 | 1.620 | 1.450 | 1.450 | 21,645 | +0.01(+0.62%) |
Oct 25, 2019 | 1.441 | 1.441 | 1.441 | 1.441 | 800 | -0.04(-2.64%) |
Oct 24, 2019 | 1.440 | 1.553 | 1.440 | 1.480 | 8,205 | -0.11(-6.68%) |
Oct 23, 2019 | 1.500 | 1.586 | 1.500 | 1.586 | 31,293 | -0.03(-1.68%) |
Oct 22, 2019 | 1.600 | 1.613 | 1.600 | 1.613 | 9,590 | +0.01(+0.71%) |
Oct 21, 2019 | 1.450 | 1.602 | 1.450 | 1.602 | 1,540 | +0.01(+0.36%) |
Oct 18, 2019 | 1.596 | 1.596 | 1.596 | 1.596 | 7,900 | +0.04(+2.29%) |
Oct 17, 2019 | 1.650 | 1.650 | 1.560 | 1.560 | 1,310 | +0.07(+4.84%) |
Oct 15, 2019 | 1.488 | 1.488 | 1.488 | 0 | -0.04(-2.75%) | |
Oct 14, 2019 | 1.613 | 1.613 | 1.530 | 1.530 | 7,687 | +0.01(+0.66%) |
Oct 11, 2019 | 1.620 | 1.620 | 1.500 | 1.520 | 45,000 | -0.08(-5.00%) |
Oct 10, 2019 | 1.505 | 1.600 | 1.505 | 1.600 | 59,396 | +0.07(+4.26%) |
Oct 09, 2019 | 1.515 | 1.535 | 1.420 | 1.535 | 22,212 | -0.06(-3.48%) |
Oct 08, 2019 | 1.590 | 1.590 | 1.590 | 1.590 | 2,713 | +0.06(+3.79%) |
Oct 07, 2019 | 1.560 | 1.590 | 1.525 | 1.532 | 9,467 | -0.02(-1.16%) |
Oct 04, 2019 | 1.498 | 1.590 | 1.442 | 1.550 | 609,600 | +0.07(+5.08%) |
Oct 03, 2019 | 1.590 | 1.590 | 1.475 | 1.475 | 2,500 | +0.14(+10.07%) |
Oct 02, 2019 | 1.340 | 1.340 | 1.340 | 1.340 | 7,505 | +0.01(+0.75%) |
Oct 01, 2019 | 1.330 | 1.330 | 1.330 | 1.330 | 5,065 | -0.05(-3.62%) |
Sep 30, 2019 | 1.380 | 1.380 | 1.380 | 1.380 | 43,764 | +0.00(+0.00%) |
Sep 27, 2019 | 1.458 | 1.458 | 1.380 | 1.380 | 53,700 | -0.07(-4.83%) |
Sep 26, 2019 | 1.330 | 1.470 | 1.330 | 1.450 | 6,393 | +0.03(+2.11%) |
Sep 25, 2019 | 1.440 | 1.440 | 1.420 | 1.420 | 49,035 | -0.06(-4.05%) |
Sep 23, 2019 | 1.480 | 1.480 | 1.480 | 0 | +0.01(+0.73%) | |
Sep 20, 2019 | 1.490 | 1.490 | 1.410 | 1.469 | 24,900 | +0.00(+0.06%) |
Sep 19, 2019 | 1.468 | 1.468 | 1.468 | 1.468 | 10,746 | +0.03(+1.97%) |
Sep 18, 2019 | 1.331 | 1.459 | 1.331 | 1.440 | 10,547 | -0.01(-0.69%) |
Sep 17, 2019 | 1.446 | 1.450 | 1.440 | 1.450 | 33,164 | -0.04(-2.68%) |
Sep 16, 2019 | 1.490 | 1.490 | 1.490 | 1.490 | 1,000 | +0.06(+4.41%) |
Sep 13, 2019 | 1.427 | 1.427 | 1.427 | 1.427 | 3,183 | +0.02(+1.21%) |
Sep 12, 2019 | 1.440 | 1.440 | 1.320 | 1.410 | 18,022 | -0.02(-1.07%) |
Sep 11, 2019 | 1.425 | 1.425 | 1.425 | 1.425 | 7,842 | +0.00(+0.08%) |
Sep 10, 2019 | 1.424 | 1.424 | 1.424 | 1.424 | 531 | +0.04(+2.65%) |
Sep 09, 2019 | 1.387 | 1.387 | 1.387 | 1.387 | 282 | -0.05(-3.51%) |
Sep 06, 2019 | 1.455 | 1.455 | 1.430 | 1.438 | 24,300 | -0.04(-2.66%) |
Sep 05, 2019 | 1.477 | 1.477 | 1.477 | 1.477 | 2,111 | +0.03(+2.17%) |
Sep 04, 2019 | 1.429 | 1.446 | 1.300 | 1.446 | 407,520 | +0.08(+5.70%) |