Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.490 | 1.570 | 1.480 | 1.560 | 188,100 | +0.06(+4.00%) |
Nov 27, 2019 | 1.500 | 1.552 | 1.460 | 1.500 | 1,028,900 | +0.06(+4.17%) |
Nov 26, 2019 | 1.440 | 1.470 | 1.370 | 1.440 | 694,302 | +0.01(+0.70%) |
Nov 25, 2019 | 1.300 | 1.520 | 1.290 | 1.430 | 1,100,012 | +0.13(+10.00%) |
Nov 22, 2019 | 1.300 | 1.320 | 1.230 | 1.300 | 312,500 | +0.06(+4.84%) |
Nov 21, 2019 | 1.190 | 1.250 | 1.170 | 1.240 | 185,541 | +0.08(+6.90%) |
Nov 20, 2019 | 1.300 | 1.360 | 1.150 | 1.160 | 849,776 | -0.14(-10.77%) |
Nov 19, 2019 | 1.390 | 1.390 | 1.270 | 1.300 | 241,350 | -0.07(-5.11%) |
Nov 18, 2019 | 1.370 | 1.370 | 1.310 | 1.370 | 157,865 | +0.01(+0.74%) |
Nov 15, 2019 | 1.400 | 1.430 | 1.330 | 1.360 | 139,600 | -0.02(-1.45%) |
Nov 14, 2019 | 1.270 | 1.400 | 1.260 | 1.380 | 562,423 | +0.10(+7.81%) |
Nov 13, 2019 | 1.260 | 1.300 | 1.250 | 1.280 | 216,284 | +0.02(+1.59%) |
Nov 12, 2019 | 1.320 | 1.340 | 1.250 | 1.260 | 363,358 | -0.07(-5.26%) |
Nov 11, 2019 | 1.340 | 1.367 | 1.280 | 1.330 | 322,950 | -0.02(-1.48%) |
Nov 08, 2019 | 1.290 | 1.360 | 1.270 | 1.350 | 217,700 | +0.07(+5.47%) |
Nov 07, 2019 | 1.340 | 1.390 | 1.280 | 1.280 | 548,201 | -0.06(-4.48%) |
Nov 06, 2019 | 1.440 | 1.440 | 1.320 | 1.340 | 415,831 | -0.09(-6.29%) |
Nov 05, 2019 | 1.490 | 1.540 | 1.420 | 1.430 | 452,814 | -0.08(-5.30%) |
Nov 04, 2019 | 1.500 | 1.560 | 1.470 | 1.510 | 399,116 | -0.03(-1.95%) |
Nov 01, 2019 | 1.580 | 1.640 | 1.470 | 1.540 | 454,000 | -0.04(-2.53%) |
Oct 31, 2019 | 1.680 | 1.705 | 1.540 | 1.580 | 529,498 | -0.08(-4.82%) |
Oct 30, 2019 | 1.720 | 1.730 | 1.590 | 1.660 | 272,042 | -0.04(-2.35%) |
Oct 29, 2019 | 1.740 | 1.740 | 1.620 | 1.700 | 277,343 | -0.02(-1.16%) |
Oct 28, 2019 | 1.650 | 1.860 | 1.650 | 1.720 | 470,569 | +0.08(+4.88%) |
Oct 25, 2019 | 1.650 | 1.690 | 1.600 | 1.640 | 225,000 | -0.02(-1.20%) |
Oct 24, 2019 | 1.510 | 1.720 | 1.480 | 1.660 | 595,009 | +0.16(+10.67%) |
Oct 23, 2019 | 1.390 | 1.550 | 1.360 | 1.500 | 643,814 | +0.12(+8.70%) |
Oct 22, 2019 | 1.420 | 1.420 | 1.320 | 1.380 | 295,629 | -0.02(-1.43%) |
Oct 21, 2019 | 1.430 | 1.470 | 1.390 | 1.400 | 271,713 | -0.01(-0.71%) |
Oct 18, 2019 | 1.450 | 1.450 | 1.410 | 1.410 | 130,700 | -0.03(-2.08%) |
Oct 17, 2019 | 1.440 | 1.470 | 1.380 | 1.440 | 306,453 | +0.02(+1.41%) |
Oct 16, 2019 | 1.480 | 1.480 | 1.420 | 1.420 | 237,350 | +0.01(+0.71%) |
Oct 15, 2019 | 1.360 | 1.550 | 1.360 | 1.410 | 713,405 | +0.04(+2.92%) |
Oct 14, 2019 | 1.350 | 1.380 | 1.280 | 1.370 | 274,720 | +0.03(+2.24%) |
Oct 11, 2019 | 1.300 | 1.410 | 1.300 | 1.340 | 452,200 | +0.05(+3.88%) |
Oct 10, 2019 | 1.340 | 1.370 | 1.280 | 1.290 | 259,460 | -0.05(-3.73%) |
Oct 09, 2019 | 1.330 | 1.350 | 1.260 | 1.340 | 284,807 | +0.03(+2.29%) |
Oct 08, 2019 | 1.390 | 1.400 | 1.310 | 1.310 | 411,014 | -0.09(-6.43%) |
Oct 07, 2019 | 1.420 | 1.450 | 1.390 | 1.400 | 85,281 | -0.01(-0.71%) |
Oct 04, 2019 | 1.400 | 1.500 | 1.380 | 1.410 | 213,800 | +0.03(+2.17%) |
Oct 03, 2019 | 1.400 | 1.400 | 1.350 | 1.380 | 259,754 | -0.03(-2.13%) |
Oct 02, 2019 | 1.440 | 1.440 | 1.330 | 1.410 | 303,748 | -0.02(-1.40%) |
Oct 01, 2019 | 1.510 | 1.580 | 1.420 | 1.430 | 514,155 | -0.11(-7.14%) |
Sep 30, 2019 | 1.510 | 1.660 | 1.510 | 1.540 | 990,620 | +0.05(+3.36%) |
Sep 27, 2019 | 1.400 | 1.535 | 1.400 | 1.490 | 771,100 | +0.08(+5.67%) |
Sep 26, 2019 | 1.380 | 1.410 | 1.310 | 1.410 | 470,222 | +0.07(+5.22%) |
Sep 25, 2019 | 1.350 | 1.370 | 1.300 | 1.340 | 424,959 | +0.00(+0.00%) |
Sep 24, 2019 | 1.400 | 1.440 | 1.300 | 1.340 | 316,924 | -0.06(-4.29%) |
Sep 23, 2019 | 1.350 | 1.440 | 1.340 | 1.400 | 377,959 | +0.06(+4.48%) |
Sep 20, 2019 | 1.350 | 1.410 | 1.330 | 1.340 | 3,169,400 | -0.01(-0.74%) |
Sep 19, 2019 | 1.400 | 1.430 | 1.340 | 1.350 | 605,818 | -0.05(-3.57%) |
Sep 18, 2019 | 1.480 | 1.480 | 1.340 | 1.400 | 942,460 | -0.08(-5.41%) |
Sep 17, 2019 | 1.530 | 1.530 | 1.390 | 1.480 | 818,525 | -0.06(-3.90%) |
Sep 16, 2019 | 1.560 | 1.650 | 1.480 | 1.540 | 707,376 | -0.04(-2.53%) |
Sep 13, 2019 | 1.520 | 1.595 | 1.450 | 1.580 | 937,600 | +0.06(+3.95%) |
Sep 12, 2019 | 1.610 | 1.640 | 1.470 | 1.520 | 875,617 | -0.08(-5.00%) |
Sep 11, 2019 | 1.410 | 1.600 | 1.350 | 1.600 | 1,597,625 | +0.22(+15.94%) |
Sep 10, 2019 | 1.180 | 1.460 | 1.180 | 1.380 | 2,081,689 | +0.19(+15.97%) |
Sep 09, 2019 | 1.100 | 1.210 | 1.100 | 1.190 | 1,007,086 | -0.02(-1.65%) |
Sep 06, 2019 | 1.140 | 1.240 | 1.140 | 1.210 | 864,800 | +0.04(+3.42%) |
Sep 05, 2019 | 1.140 | 1.280 | 1.090 | 1.170 | 2,629,349 | -0.33(-22.00%) |
Sep 04, 2019 | 1.450 | 1.540 | 1.400 | 1.500 | 836,631 | +0.10(+7.14%) |