Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.770 | 1.790 | 1.650 | 1.730 | 35,200 | -0.06(-3.35%) |
Nov 27, 2019 | 1.940 | 2.090 | 1.740 | 1.790 | 83,900 | -0.31(-14.92%) |
Nov 26, 2019 | 2.110 | 2.140 | 2.069 | 2.104 | 27,054 | +0.05(+2.49%) |
Nov 25, 2019 | 1.910 | 2.080 | 1.910 | 2.053 | 15,365 | +0.02(+0.80%) |
Nov 22, 2019 | 2.060 | 2.157 | 2.037 | 2.037 | 16,400 | -0.04(-1.85%) |
Nov 21, 2019 | 1.940 | 2.100 | 1.940 | 2.075 | 41,646 | +0.12(+6.24%) |
Nov 20, 2019 | 1.900 | 1.970 | 1.860 | 1.953 | 26,935 | +0.10(+5.66%) |
Nov 19, 2019 | 1.870 | 1.900 | 1.774 | 1.849 | 68,129 | -0.09(-4.72%) |
Nov 18, 2019 | 1.870 | 1.990 | 1.870 | 1.940 | 66,501 | -0.08(-3.96%) |
Nov 15, 2019 | 1.810 | 2.022 | 1.770 | 2.020 | 39,300 | +0.01(+0.67%) |
Nov 14, 2019 | 2.140 | 2.150 | 1.980 | 2.006 | 50,127 | -0.13(-6.08%) |
Nov 13, 2019 | 2.080 | 2.199 | 2.080 | 2.136 | 30,341 | -0.07(-3.33%) |
Nov 12, 2019 | 2.150 | 2.250 | 2.125 | 2.210 | 83,766 | +0.06(+2.79%) |
Nov 11, 2019 | 2.150 | 2.150 | 2.070 | 2.150 | 21,302 | +0.01(+0.61%) |
Nov 08, 2019 | 1.990 | 2.170 | 1.970 | 2.137 | 60,300 | +0.14(+6.85%) |
Nov 07, 2019 | 1.893 | 2.038 | 1.850 | 2.000 | 75,999 | +0.10(+5.26%) |
Nov 06, 2019 | 1.776 | 1.950 | 1.740 | 1.900 | 60,381 | +0.13(+7.34%) |
Nov 05, 2019 | 1.660 | 1.800 | 1.660 | 1.770 | 61,107 | +0.06(+3.51%) |
Nov 04, 2019 | 1.685 | 1.750 | 1.650 | 1.710 | 73,879 | +0.00(+0.00%) |
Nov 01, 2019 | 1.681 | 1.742 | 1.600 | 1.710 | 21,500 | +0.05(+3.01%) |
Oct 31, 2019 | 1.695 | 1.750 | 1.640 | 1.660 | 28,778 | +0.02(+1.22%) |
Oct 30, 2019 | 1.410 | 1.830 | 1.405 | 1.640 | 152,556 | -0.23(-12.28%) |
Oct 29, 2019 | 2.190 | 2.190 | 1.820 | 1.869 | 111,062 | -0.25(-11.82%) |
Oct 28, 2019 | 2.150 | 2.231 | 2.031 | 2.120 | 93,809 | -0.11(-4.75%) |
Oct 25, 2019 | 2.310 | 2.310 | 2.180 | 2.226 | 72,000 | -0.02(-1.08%) |
Oct 24, 2019 | 2.076 | 2.250 | 2.020 | 2.250 | 212,949 | +0.22(+10.84%) |
Oct 23, 2019 | 1.910 | 2.030 | 1.910 | 2.030 | 41,826 | +0.12(+6.39%) |
Oct 22, 2019 | 1.796 | 2.015 | 1.760 | 1.908 | 57,523 | +0.12(+6.59%) |
Oct 21, 2019 | 1.744 | 1.829 | 1.710 | 1.790 | 36,907 | +0.03(+1.70%) |
Oct 18, 2019 | 1.770 | 1.784 | 1.710 | 1.760 | 45,200 | +0.00(+0.00%) |
Oct 17, 2019 | 1.800 | 1.810 | 1.610 | 1.760 | 112,763 | +0.01(+0.57%) |
Oct 16, 2019 | 1.580 | 1.790 | 1.560 | 1.750 | 78,401 | +0.19(+12.18%) |
Oct 15, 2019 | 1.540 | 1.641 | 1.505 | 1.560 | 48,870 | -0.04(-2.80%) |
Oct 14, 2019 | 1.683 | 1.750 | 1.600 | 1.605 | 31,354 | +0.04(+2.63%) |
Oct 11, 2019 | 1.450 | 1.660 | 1.369 | 1.564 | 199,000 | +0.19(+14.15%) |
Oct 10, 2019 | 1.590 | 1.650 | 1.335 | 1.370 | 120,632 | -0.29(-17.46%) |
Oct 09, 2019 | 1.700 | 1.752 | 1.614 | 1.660 | 32,215 | -0.02(-1.20%) |
Oct 08, 2019 | 1.722 | 1.760 | 1.680 | 1.680 | 45,432 | -0.09(-5.03%) |
Oct 07, 2019 | 1.880 | 1.890 | 1.737 | 1.769 | 47,920 | -0.11(-5.90%) |
Oct 04, 2019 | 1.980 | 1.980 | 1.820 | 1.880 | 35,600 | -0.04(-2.29%) |
Oct 03, 2019 | 1.713 | 1.924 | 1.670 | 1.924 | 42,401 | +0.20(+11.86%) |
Oct 02, 2019 | 2.020 | 2.050 | 1.650 | 1.720 | 135,982 | -0.29(-14.43%) |
Oct 01, 2019 | 2.030 | 2.180 | 1.950 | 2.010 | 96,823 | -0.11(-5.19%) |
Sep 30, 2019 | 1.990 | 2.140 | 1.980 | 2.120 | 305,647 | +0.13(+6.53%) |
Sep 27, 2019 | 2.079 | 2.126 | 1.990 | 1.990 | 55,900 | -0.08(-3.86%) |
Sep 26, 2019 | 2.170 | 2.192 | 2.050 | 2.070 | 61,815 | -0.10(-4.67%) |
Sep 25, 2019 | 2.248 | 2.248 | 2.160 | 2.171 | 20,406 | -0.06(-2.89%) |
Sep 24, 2019 | 2.180 | 2.250 | 2.110 | 2.236 | 80,398 | +0.06(+2.53%) |
Sep 23, 2019 | 2.250 | 2.307 | 2.181 | 2.181 | 63,972 | -0.07(-3.07%) |
Sep 20, 2019 | 2.400 | 2.435 | 2.237 | 2.250 | 63,200 | -0.17(-7.02%) |
Sep 19, 2019 | 2.412 | 2.460 | 2.400 | 2.420 | 19,297 | +0.01(+0.37%) |
Sep 18, 2019 | 2.518 | 2.550 | 2.382 | 2.411 | 21,284 | -0.10(-3.94%) |
Sep 17, 2019 | 2.592 | 2.600 | 2.440 | 2.510 | 52,746 | -0.08(-3.09%) |
Sep 16, 2019 | 2.676 | 2.788 | 2.547 | 2.590 | 62,203 | -0.02(-0.84%) |
Sep 13, 2019 | 2.530 | 2.620 | 2.451 | 2.612 | 44,000 | +0.07(+2.85%) |
Sep 12, 2019 | 2.490 | 2.540 | 2.380 | 2.539 | 99,509 | +0.02(+0.93%) |
Sep 11, 2019 | 2.623 | 2.623 | 2.470 | 2.516 | 49,264 | -0.05(-1.84%) |
Sep 10, 2019 | 2.450 | 2.670 | 2.450 | 2.563 | 70,700 | +0.11(+4.40%) |
Sep 09, 2019 | 2.520 | 2.544 | 2.400 | 2.455 | 53,354 | -0.04(-1.80%) |
Sep 06, 2019 | 2.620 | 2.690 | 2.499 | 2.500 | 122,900 | -0.15(-5.66%) |
Sep 05, 2019 | 2.550 | 2.650 | 2.502 | 2.650 | 57,431 | +0.17(+6.85%) |
Sep 04, 2019 | 2.400 | 2.525 | 2.285 | 2.480 | 137,269 | +0.13(+5.32%) |