Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.220 | 2.235 | 2.145 | 2.200 | 172,000 | -0.02(-0.90%) |
Nov 27, 2019 | 2.150 | 2.220 | 2.135 | 2.220 | 389,600 | +0.07(+3.26%) |
Nov 26, 2019 | 2.100 | 2.160 | 2.050 | 2.150 | 428,163 | +0.05(+2.38%) |
Nov 25, 2019 | 2.150 | 2.220 | 2.080 | 2.100 | 783,636 | -0.01(-0.47%) |
Nov 22, 2019 | 2.050 | 2.140 | 2.010 | 2.110 | 494,500 | +0.09(+4.46%) |
Nov 21, 2019 | 2.050 | 2.106 | 2.005 | 2.020 | 506,162 | +0.00(+0.00%) |
Nov 20, 2019 | 1.930 | 2.060 | 1.930 | 2.020 | 420,128 | +0.09(+4.66%) |
Nov 19, 2019 | 2.000 | 2.050 | 1.895 | 1.930 | 357,208 | -0.05(-2.53%) |
Nov 18, 2019 | 1.860 | 2.020 | 1.820 | 1.980 | 714,623 | +0.12(+6.45%) |
Nov 15, 2019 | 1.860 | 1.890 | 1.800 | 1.860 | 385,500 | +0.01(+0.54%) |
Nov 14, 2019 | 1.840 | 1.910 | 1.810 | 1.850 | 422,508 | +0.03(+1.65%) |
Nov 13, 2019 | 1.740 | 1.840 | 1.740 | 1.820 | 507,636 | +0.04(+2.25%) |
Nov 12, 2019 | 1.680 | 1.845 | 1.660 | 1.780 | 928,574 | +0.11(+6.59%) |
Nov 11, 2019 | 1.640 | 1.685 | 1.610 | 1.670 | 523,312 | +0.03(+1.83%) |
Nov 08, 2019 | 1.630 | 1.710 | 1.576 | 1.640 | 958,600 | +0.00(+0.00%) |
Nov 07, 2019 | 1.600 | 1.710 | 1.580 | 1.640 | 1,335,357 | +0.10(+6.49%) |
Nov 06, 2019 | 1.590 | 1.600 | 1.525 | 1.540 | 550,875 | -0.04(-2.53%) |
Nov 05, 2019 | 1.490 | 1.630 | 1.455 | 1.580 | 1,186,331 | +0.12(+8.22%) |
Nov 04, 2019 | 1.580 | 1.640 | 1.460 | 1.460 | 1,205,666 | -0.11(-7.01%) |
Nov 01, 2019 | 1.450 | 1.585 | 1.440 | 1.570 | 1,003,500 | +0.14(+9.79%) |
Oct 31, 2019 | 1.350 | 1.460 | 1.350 | 1.430 | 779,150 | +0.08(+5.93%) |
Oct 30, 2019 | 1.320 | 1.425 | 1.320 | 1.350 | 1,435,571 | +0.02(+1.50%) |
Oct 29, 2019 | 1.340 | 1.365 | 1.280 | 1.330 | 1,939,119 | +0.00(+0.00%) |
Oct 28, 2019 | 1.320 | 1.370 | 1.320 | 1.330 | 2,830,363 | +0.02(+1.53%) |
Oct 25, 2019 | 1.310 | 1.350 | 1.250 | 1.310 | 3,455,200 | +0.01(+0.77%) |
Oct 24, 2019 | 1.330 | 1.335 | 1.290 | 1.300 | 1,801,358 | -0.02(-1.52%) |
Oct 23, 2019 | 1.340 | 1.370 | 1.290 | 1.320 | 824,285 | -0.02(-1.49%) |
Oct 22, 2019 | 1.470 | 1.510 | 1.330 | 1.340 | 2,221,602 | -0.12(-8.22%) |
Oct 21, 2019 | 1.460 | 1.500 | 1.440 | 1.460 | 421,288 | +0.01(+0.69%) |
Oct 18, 2019 | 1.440 | 1.500 | 1.430 | 1.450 | 1,177,700 | +0.02(+1.40%) |
Oct 17, 2019 | 1.500 | 1.530 | 1.420 | 1.430 | 421,122 | -0.08(-5.30%) |
Oct 16, 2019 | 1.440 | 1.530 | 1.430 | 1.510 | 339,934 | +0.07(+4.86%) |
Oct 15, 2019 | 1.560 | 1.570 | 1.420 | 1.440 | 686,398 | -0.11(-7.10%) |
Oct 14, 2019 | 1.560 | 1.590 | 1.520 | 1.550 | 395,141 | +0.00(+0.00%) |
Oct 11, 2019 | 1.650 | 1.660 | 1.540 | 1.550 | 1,009,700 | -0.08(-4.91%) |
Oct 10, 2019 | 1.640 | 1.660 | 1.620 | 1.630 | 977,544 | -0.01(-0.61%) |
Oct 09, 2019 | 1.690 | 1.710 | 1.630 | 1.640 | 254,147 | -0.05(-2.96%) |
Oct 08, 2019 | 1.830 | 1.840 | 1.620 | 1.690 | 818,352 | -0.15(-8.15%) |
Oct 07, 2019 | 1.910 | 1.940 | 1.830 | 1.840 | 1,130,553 | -0.08(-4.17%) |
Oct 04, 2019 | 1.970 | 2.000 | 1.870 | 1.920 | 830,200 | -0.06(-3.03%) |
Oct 03, 2019 | 1.940 | 2.040 | 1.880 | 1.980 | 822,911 | +0.03(+1.54%) |
Oct 02, 2019 | 2.010 | 2.010 | 1.920 | 1.950 | 497,331 | -0.08(-3.94%) |
Oct 01, 2019 | 2.330 | 2.380 | 2.010 | 2.030 | 626,090 | -0.32(-13.62%) |
Sep 30, 2019 | 2.500 | 2.530 | 2.290 | 2.350 | 373,700 | -0.15(-6.00%) |
Sep 27, 2019 | 2.470 | 2.550 | 2.470 | 2.500 | 251,300 | +0.01(+0.40%) |
Sep 26, 2019 | 2.610 | 2.613 | 2.470 | 2.490 | 477,332 | -0.12(-4.60%) |
Sep 25, 2019 | 2.480 | 2.650 | 2.470 | 2.610 | 291,489 | +0.14(+5.67%) |
Sep 24, 2019 | 2.410 | 2.500 | 2.400 | 2.470 | 392,659 | +0.06(+2.49%) |
Sep 23, 2019 | 2.430 | 2.430 | 2.370 | 2.410 | 203,222 | -0.03(-1.23%) |
Sep 20, 2019 | 2.330 | 2.470 | 2.330 | 2.440 | 384,300 | +0.10(+4.27%) |
Sep 19, 2019 | 2.380 | 2.430 | 2.340 | 2.340 | 392,729 | -0.04(-1.68%) |
Sep 18, 2019 | 2.360 | 2.400 | 2.320 | 2.380 | 449,183 | +0.02(+0.85%) |
Sep 17, 2019 | 2.300 | 2.430 | 2.300 | 2.360 | 484,053 | +0.06(+2.61%) |
Sep 16, 2019 | 2.230 | 2.420 | 2.225 | 2.300 | 406,107 | +0.10(+4.55%) |
Sep 13, 2019 | 2.190 | 2.240 | 2.190 | 2.200 | 237,100 | +0.02(+0.92%) |
Sep 12, 2019 | 2.230 | 2.240 | 2.150 | 2.180 | 545,705 | -0.03(-1.36%) |
Sep 11, 2019 | 2.120 | 2.276 | 2.120 | 2.210 | 404,846 | +0.10(+4.74%) |
Sep 10, 2019 | 2.070 | 2.160 | 1.990 | 2.110 | 503,748 | +0.04(+1.93%) |
Sep 09, 2019 | 2.050 | 2.140 | 1.990 | 2.070 | 339,411 | +0.04(+1.97%) |
Sep 06, 2019 | 2.040 | 2.110 | 2.020 | 2.030 | 164,000 | +0.01(+0.50%) |
Sep 05, 2019 | 1.950 | 2.026 | 1.910 | 2.020 | 241,344 | +0.09(+4.66%) |
Sep 04, 2019 | 1.950 | 1.990 | 1.920 | 1.930 | 129,807 | +0.00(+0.00%) |