Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.500 | 1.790 | 1.500 | 1.780 | 2,800 | +0.11(+6.33%) |
Nov 27, 2019 | 1.720 | 1.780 | 1.590 | 1.674 | 66,500 | -0.11(-5.95%) |
Nov 26, 2019 | 1.910 | 1.910 | 1.750 | 1.780 | 25,624 | -0.04(-2.20%) |
Nov 25, 2019 | 1.790 | 1.936 | 1.790 | 1.820 | 29,126 | -0.02(-1.02%) |
Nov 22, 2019 | 1.873 | 1.900 | 1.700 | 1.839 | 67,300 | -0.01(-0.61%) |
Nov 21, 2019 | 1.650 | 1.908 | 1.529 | 1.850 | 182,276 | +0.36(+23.94%) |
Nov 20, 2019 | 1.320 | 1.500 | 1.310 | 1.493 | 45,023 | +0.09(+6.25%) |
Nov 19, 2019 | 1.110 | 1.450 | 1.088 | 1.405 | 49,133 | +0.21(+17.99%) |
Nov 18, 2019 | 1.300 | 1.385 | 1.087 | 1.191 | 178,229 | -0.14(-10.48%) |
Nov 15, 2019 | 1.610 | 1.610 | 1.330 | 1.330 | 43,800 | -0.22(-14.19%) |
Nov 14, 2019 | 1.640 | 1.660 | 1.490 | 1.550 | 43,854 | -0.09(-5.78%) |
Nov 13, 2019 | 1.630 | 1.700 | 1.604 | 1.645 | 6,678 | +0.02(+1.54%) |
Nov 12, 2019 | 1.700 | 1.790 | 1.620 | 1.620 | 37,594 | -0.06(-3.66%) |
Nov 11, 2019 | 1.680 | 1.727 | 1.630 | 1.682 | 23,238 | +0.07(+4.45%) |
Nov 08, 2019 | 1.645 | 1.645 | 1.510 | 1.610 | 72,800 | -0.01(-0.61%) |
Nov 07, 2019 | 1.610 | 1.650 | 1.480 | 1.620 | 15,384 | +0.09(+6.00%) |
Nov 06, 2019 | 1.520 | 1.590 | 1.520 | 1.528 | 14,794 | +0.01(+0.54%) |
Nov 05, 2019 | 1.520 | 1.577 | 1.493 | 1.520 | 30,212 | -0.04(-2.56%) |
Nov 04, 2019 | 1.690 | 1.750 | 1.530 | 1.560 | 33,962 | -0.14(-8.24%) |
Nov 01, 2019 | 1.595 | 1.730 | 1.435 | 1.700 | 75,800 | +0.10(+6.18%) |
Oct 31, 2019 | 1.750 | 1.750 | 1.583 | 1.601 | 72,879 | -0.15(-8.51%) |
Oct 30, 2019 | 1.774 | 1.800 | 1.750 | 1.750 | 25,648 | -0.04(-2.29%) |
Oct 29, 2019 | 1.790 | 1.850 | 1.783 | 1.791 | 45,383 | -0.04(-2.13%) |
Oct 28, 2019 | 1.896 | 1.910 | 1.830 | 1.830 | 60,106 | +0.02(+1.10%) |
Oct 25, 2019 | 1.950 | 2.080 | 1.810 | 1.810 | 105,100 | -0.25(-12.14%) |
Oct 24, 2019 | 2.228 | 2.228 | 1.900 | 2.060 | 112,050 | -0.19(-8.49%) |
Oct 23, 2019 | 2.250 | 2.310 | 2.128 | 2.251 | 39,467 | -0.11(-4.62%) |
Oct 22, 2019 | 2.343 | 2.370 | 2.260 | 2.360 | 29,192 | -0.05(-2.07%) |
Oct 21, 2019 | 2.295 | 2.420 | 2.241 | 2.410 | 60,251 | +0.04(+1.57%) |
Oct 18, 2019 | 2.348 | 2.425 | 2.310 | 2.373 | 17,700 | +0.00(+0.11%) |
Oct 17, 2019 | 2.420 | 2.420 | 2.326 | 2.370 | 24,582 | +0.11(+4.73%) |
Oct 16, 2019 | 2.310 | 2.310 | 2.220 | 2.263 | 36,495 | -0.03(-1.51%) |
Oct 15, 2019 | 2.325 | 2.342 | 2.193 | 2.298 | 26,148 | +0.07(+3.03%) |
Oct 14, 2019 | 2.240 | 2.630 | 2.200 | 2.230 | 19,087 | -0.01(-0.45%) |
Oct 11, 2019 | 2.460 | 2.460 | 2.187 | 2.240 | 53,800 | -0.18(-7.62%) |
Oct 10, 2019 | 2.580 | 2.604 | 2.170 | 2.425 | 55,900 | -0.09(-3.71%) |
Oct 09, 2019 | 2.555 | 2.668 | 2.516 | 2.518 | 21,311 | -0.10(-3.89%) |
Oct 08, 2019 | 2.700 | 2.700 | 2.563 | 2.620 | 32,214 | -0.10(-3.79%) |
Oct 07, 2019 | 2.860 | 2.860 | 2.630 | 2.723 | 35,076 | -0.14(-4.93%) |
Oct 04, 2019 | 3.080 | 3.080 | 2.852 | 2.865 | 19,500 | -0.16(-5.30%) |
Oct 03, 2019 | 2.934 | 3.090 | 2.896 | 3.025 | 68,084 | +0.12(+4.31%) |
Oct 02, 2019 | 2.680 | 2.990 | 2.570 | 2.900 | 75,409 | +0.22(+8.11%) |
Oct 01, 2019 | 2.644 | 2.720 | 2.595 | 2.683 | 23,573 | +0.05(+2.00%) |
Sep 30, 2019 | 2.800 | 2.820 | 2.560 | 2.630 | 83,791 | -0.19(-6.74%) |
Sep 27, 2019 | 3.000 | 3.000 | 2.820 | 2.820 | 24,500 | -0.13(-4.41%) |
Sep 26, 2019 | 3.040 | 3.050 | 2.800 | 2.950 | 22,547 | -0.12(-3.91%) |
Sep 25, 2019 | 3.310 | 3.310 | 3.037 | 3.070 | 67,276 | -0.19(-5.83%) |
Sep 24, 2019 | 3.510 | 3.550 | 3.212 | 3.260 | 45,602 | -0.19(-5.51%) |
Sep 23, 2019 | 3.600 | 3.650 | 3.400 | 3.450 | 26,212 | -0.21(-5.87%) |
Sep 20, 2019 | 3.635 | 3.800 | 3.570 | 3.665 | 36,100 | +0.00(+0.14%) |
Sep 19, 2019 | 3.740 | 3.780 | 3.572 | 3.660 | 34,057 | +0.02(+0.55%) |
Sep 18, 2019 | 4.020 | 4.040 | 3.445 | 3.640 | 66,681 | -0.31(-7.85%) |
Sep 17, 2019 | 3.705 | 3.974 | 3.630 | 3.950 | 155,031 | +0.39(+10.96%) |
Sep 16, 2019 | 3.510 | 3.650 | 3.500 | 3.560 | 64,122 | +0.16(+4.71%) |
Sep 13, 2019 | 3.447 | 3.500 | 3.380 | 3.400 | 20,700 | -0.05(-1.56%) |
Sep 12, 2019 | 3.350 | 3.460 | 3.314 | 3.454 | 15,339 | +0.06(+1.66%) |
Sep 11, 2019 | 3.426 | 3.520 | 3.370 | 3.397 | 18,369 | +0.04(+1.12%) |
Sep 10, 2019 | 3.430 | 3.458 | 3.360 | 3.360 | 13,313 | -0.04(-1.25%) |
Sep 09, 2019 | 3.300 | 3.402 | 3.250 | 3.402 | 15,025 | +0.15(+4.69%) |
Sep 06, 2019 | 3.200 | 3.258 | 3.126 | 3.250 | 7,200 | +0.11(+3.41%) |
Sep 05, 2019 | 3.250 | 3.255 | 3.130 | 3.143 | 19,405 | -0.11(-3.35%) |
Sep 04, 2019 | 3.200 | 3.300 | 3.150 | 3.252 | 13,713 | +0.00(+0.06%) |