Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.500 | 1.500 | 1.460 | 1.490 | 130,700 | -0.01(-0.33%) |
Nov 27, 2019 | 1.500 | 1.540 | 1.460 | 1.495 | 105,100 | +0.03(+1.70%) |
Nov 26, 2019 | 1.470 | 1.510 | 1.460 | 1.470 | 96,591 | -0.02(-1.34%) |
Nov 25, 2019 | 1.520 | 1.550 | 1.480 | 1.490 | 87,363 | -0.03(-1.97%) |
Nov 22, 2019 | 1.530 | 1.540 | 1.500 | 1.520 | 57,200 | -0.01(-0.65%) |
Nov 21, 2019 | 1.570 | 1.600 | 1.500 | 1.530 | 122,516 | -0.03(-1.92%) |
Nov 20, 2019 | 1.540 | 1.610 | 1.540 | 1.560 | 101,076 | +0.01(+0.65%) |
Nov 19, 2019 | 1.560 | 1.590 | 1.510 | 1.550 | 58,306 | +0.02(+1.31%) |
Nov 18, 2019 | 1.630 | 1.630 | 1.530 | 1.530 | 100,707 | -0.04(-2.55%) |
Nov 15, 2019 | 1.670 | 1.670 | 1.531 | 1.570 | 117,200 | +0.02(+1.29%) |
Nov 14, 2019 | 1.570 | 1.640 | 1.540 | 1.550 | 247,986 | -0.05(-3.14%) |
Nov 13, 2019 | 1.530 | 1.650 | 1.498 | 1.600 | 409,718 | +0.08(+5.28%) |
Nov 12, 2019 | 1.440 | 1.520 | 1.440 | 1.520 | 81,111 | +0.08(+5.56%) |
Nov 11, 2019 | 1.660 | 1.660 | 1.420 | 1.440 | 153,836 | -0.07(-4.64%) |
Nov 08, 2019 | 1.370 | 1.600 | 1.370 | 1.510 | 492,300 | +0.14(+10.22%) |
Nov 07, 2019 | 1.370 | 1.410 | 1.350 | 1.370 | 194,793 | -0.01(-0.72%) |
Nov 06, 2019 | 1.380 | 1.440 | 1.349 | 1.380 | 219,245 | -0.01(-0.72%) |
Nov 05, 2019 | 1.380 | 1.400 | 1.363 | 1.390 | 77,210 | +0.00(+0.00%) |
Nov 04, 2019 | 1.400 | 1.440 | 1.360 | 1.390 | 325,280 | +0.01(+0.72%) |
Nov 01, 2019 | 1.470 | 1.474 | 1.380 | 1.380 | 389,900 | -0.10(-6.76%) |
Oct 31, 2019 | 1.480 | 1.483 | 1.450 | 1.480 | 29,452 | +0.02(+1.37%) |
Oct 30, 2019 | 1.460 | 1.500 | 1.450 | 1.460 | 70,522 | +0.03(+2.10%) |
Oct 29, 2019 | 1.510 | 1.524 | 1.420 | 1.430 | 130,185 | -0.08(-5.30%) |
Oct 28, 2019 | 1.540 | 1.540 | 1.480 | 1.510 | 237,092 | -0.03(-1.95%) |
Oct 25, 2019 | 1.620 | 1.620 | 1.530 | 1.540 | 224,900 | -0.03(-1.91%) |
Oct 24, 2019 | 1.630 | 1.690 | 1.560 | 1.570 | 221,008 | -0.07(-4.27%) |
Oct 23, 2019 | 1.500 | 1.650 | 1.470 | 1.640 | 729,710 | +0.15(+10.07%) |
Oct 22, 2019 | 1.420 | 1.490 | 1.420 | 1.490 | 376,985 | +0.08(+5.67%) |
Oct 21, 2019 | 1.420 | 1.436 | 1.407 | 1.410 | 130,771 | +0.00(+0.00%) |
Oct 18, 2019 | 1.430 | 1.440 | 1.400 | 1.410 | 74,400 | -0.02(-1.40%) |
Oct 17, 2019 | 1.470 | 1.470 | 1.420 | 1.430 | 49,470 | +0.02(+1.42%) |
Oct 16, 2019 | 1.440 | 1.460 | 1.410 | 1.410 | 100,429 | -0.02(-1.40%) |
Oct 15, 2019 | 1.480 | 1.490 | 1.420 | 1.430 | 139,782 | +0.01(+0.70%) |
Oct 14, 2019 | 1.470 | 1.490 | 1.420 | 1.420 | 124,520 | -0.07(-4.70%) |
Oct 11, 2019 | 1.440 | 1.500 | 1.430 | 1.490 | 169,000 | +0.06(+4.20%) |
Oct 10, 2019 | 1.450 | 1.480 | 1.430 | 1.430 | 60,745 | -0.02(-1.38%) |
Oct 09, 2019 | 1.490 | 1.500 | 1.430 | 1.450 | 124,427 | -0.02(-1.61%) |
Oct 08, 2019 | 1.510 | 1.525 | 1.440 | 1.474 | 92,679 | -0.04(-2.40%) |
Oct 07, 2019 | 1.490 | 1.560 | 1.473 | 1.510 | 312,737 | +0.04(+3.07%) |
Oct 04, 2019 | 1.450 | 1.500 | 1.427 | 1.465 | 88,400 | +0.05(+3.17%) |
Oct 03, 2019 | 1.440 | 1.480 | 1.420 | 1.420 | 124,031 | -0.01(-0.70%) |
Oct 02, 2019 | 1.450 | 1.460 | 1.410 | 1.430 | 116,458 | -0.03(-2.05%) |
Oct 01, 2019 | 1.560 | 1.560 | 1.420 | 1.460 | 228,555 | -0.09(-5.81%) |
Sep 30, 2019 | 1.540 | 1.570 | 1.500 | 1.550 | 327,037 | +0.09(+6.16%) |
Sep 27, 2019 | 1.440 | 1.500 | 1.440 | 1.460 | 230,600 | +0.02(+1.39%) |
Sep 26, 2019 | 1.460 | 1.470 | 1.400 | 1.440 | 183,509 | -0.02(-1.37%) |
Sep 25, 2019 | 1.500 | 1.520 | 1.450 | 1.460 | 86,797 | -0.05(-3.31%) |
Sep 24, 2019 | 1.470 | 1.530 | 1.420 | 1.510 | 428,220 | +0.03(+2.03%) |
Sep 23, 2019 | 1.550 | 1.600 | 1.470 | 1.480 | 229,793 | -0.09(-5.73%) |
Sep 20, 2019 | 1.610 | 1.670 | 1.440 | 1.570 | 714,300 | -0.02(-1.26%) |
Sep 19, 2019 | 1.700 | 1.750 | 1.560 | 1.590 | 550,485 | -0.13(-7.56%) |
Sep 18, 2019 | 1.800 | 1.930 | 1.620 | 1.720 | 2,776,309 | -0.02(-1.15%) |
Sep 17, 2019 | 1.820 | 1.820 | 1.650 | 1.740 | 450,996 | -0.03(-1.69%) |
Sep 16, 2019 | 1.730 | 1.800 | 1.690 | 1.770 | 709,502 | +0.16(+9.60%) |
Sep 13, 2019 | 1.620 | 1.670 | 1.550 | 1.615 | 540,100 | +0.01(+0.94%) |
Sep 12, 2019 | 1.580 | 1.720 | 1.510 | 1.600 | 1,305,422 | +0.13(+8.84%) |
Sep 11, 2019 | 1.460 | 1.500 | 1.410 | 1.470 | 903,463 | +0.09(+6.52%) |
Sep 10, 2019 | 1.340 | 1.400 | 1.340 | 1.380 | 132,837 | +0.02(+1.47%) |
Sep 09, 2019 | 1.340 | 1.370 | 1.330 | 1.360 | 137,016 | +0.00(+0.30%) |
Sep 06, 2019 | 1.380 | 1.380 | 1.350 | 1.356 | 139,300 | -0.03(-2.45%) |
Sep 05, 2019 | 1.350 | 1.490 | 1.330 | 1.390 | 973,638 | +0.10(+7.75%) |
Sep 04, 2019 | 1.290 | 1.310 | 1.280 | 1.290 | 122,070 | +0.01(+0.78%) |