Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.280 | 1.320 | 1.210 | 1.280 | 36,800 | +0.02(+1.39%) |
Nov 27, 2019 | 1.330 | 1.390 | 1.210 | 1.262 | 86,600 | -0.08(-5.78%) |
Nov 26, 2019 | 1.330 | 1.380 | 1.255 | 1.340 | 153,705 | -0.06(-4.29%) |
Nov 25, 2019 | 1.060 | 1.400 | 1.010 | 1.400 | 412,790 | +0.31(+28.44%) |
Nov 22, 2019 | 0.9900 | 1.110 | 0.9500 | 1.090 | 115,300 | +0.09(+9.00%) |
Nov 21, 2019 | 0.9500 | 1.000 | 0.9400 | 1.000 | 82,320 | +0.01(+1.47%) |
Nov 20, 2019 | 1.010 | 1.060 | 0.9200 | 0.9855 | 96,070 | -0.00(-0.45%) |
Nov 19, 2019 | 0.9800 | 1.100 | 0.9800 | 0.9900 | 101,361 | -0.04(-3.88%) |
Nov 18, 2019 | 1.130 | 1.140 | 1.020 | 1.030 | 93,516 | -0.11(-9.65%) |
Nov 15, 2019 | 1.190 | 1.210 | 1.130 | 1.140 | 62,500 | -0.05(-4.20%) |
Nov 14, 2019 | 1.250 | 1.250 | 1.165 | 1.190 | 60,603 | -0.04(-3.24%) |
Nov 13, 2019 | 1.240 | 1.250 | 1.190 | 1.230 | 71,230 | -0.03(-2.40%) |
Nov 12, 2019 | 1.250 | 1.317 | 1.240 | 1.260 | 26,811 | +0.02(+1.61%) |
Nov 11, 2019 | 1.320 | 1.320 | 1.240 | 1.240 | 41,669 | -0.09(-6.77%) |
Nov 08, 2019 | 1.390 | 1.390 | 1.280 | 1.330 | 54,400 | +0.01(+0.76%) |
Nov 07, 2019 | 1.380 | 1.400 | 1.320 | 1.320 | 24,939 | -0.06(-4.35%) |
Nov 06, 2019 | 1.440 | 1.480 | 1.380 | 1.380 | 13,231 | -0.06(-4.17%) |
Nov 05, 2019 | 1.410 | 1.460 | 1.380 | 1.440 | 65,459 | +0.02(+1.41%) |
Nov 04, 2019 | 1.360 | 1.460 | 1.360 | 1.420 | 128,983 | +0.04(+3.27%) |
Nov 01, 2019 | 1.340 | 1.460 | 1.340 | 1.375 | 28,500 | +0.02(+1.85%) |
Oct 31, 2019 | 1.410 | 1.420 | 1.280 | 1.350 | 43,675 | -0.04(-2.88%) |
Oct 30, 2019 | 1.500 | 1.500 | 1.390 | 1.390 | 41,834 | -0.09(-6.08%) |
Oct 29, 2019 | 1.590 | 1.590 | 1.450 | 1.480 | 83,597 | -0.08(-5.13%) |
Oct 28, 2019 | 1.700 | 1.750 | 1.560 | 1.560 | 202,693 | +0.02(+1.30%) |
Oct 25, 2019 | 1.270 | 1.550 | 1.260 | 1.540 | 363,900 | +0.28(+22.22%) |
Oct 24, 2019 | 1.280 | 1.306 | 1.210 | 1.260 | 29,137 | +0.01(+0.80%) |
Oct 23, 2019 | 1.350 | 1.350 | 1.200 | 1.250 | 113,610 | -0.07(-5.30%) |
Oct 22, 2019 | 1.620 | 1.640 | 1.120 | 1.320 | 325,077 | -0.30(-18.77%) |
Oct 21, 2019 | 1.600 | 1.660 | 1.590 | 1.625 | 26,351 | +0.00(+0.31%) |
Oct 18, 2019 | 1.630 | 1.660 | 1.586 | 1.620 | 10,800 | -0.01(-0.61%) |
Oct 17, 2019 | 1.620 | 1.680 | 1.610 | 1.630 | 46,741 | +0.03(+1.87%) |
Oct 16, 2019 | 1.620 | 1.636 | 1.580 | 1.600 | 29,138 | -0.05(-3.03%) |
Oct 15, 2019 | 1.660 | 1.660 | 1.610 | 1.650 | 24,339 | +0.00(+0.00%) |
Oct 14, 2019 | 1.660 | 1.690 | 1.580 | 1.650 | 8,888 | -0.01(-0.60%) |
Oct 11, 2019 | 1.710 | 1.713 | 1.570 | 1.660 | 29,000 | -0.06(-3.49%) |
Oct 10, 2019 | 1.710 | 1.770 | 1.680 | 1.720 | 11,230 | -0.01(-0.58%) |
Oct 09, 2019 | 1.660 | 1.780 | 1.600 | 1.730 | 66,607 | +0.10(+6.13%) |
Oct 08, 2019 | 1.650 | 1.709 | 1.630 | 1.630 | 8,996 | -0.02(-1.21%) |
Oct 07, 2019 | 1.660 | 1.700 | 1.615 | 1.650 | 19,169 | -0.03(-1.79%) |
Oct 04, 2019 | 1.670 | 1.710 | 1.670 | 1.680 | 17,500 | +0.03(+1.82%) |
Oct 03, 2019 | 1.660 | 1.700 | 1.570 | 1.650 | 33,528 | -0.01(-0.60%) |
Oct 02, 2019 | 1.760 | 1.780 | 1.620 | 1.660 | 45,771 | -0.07(-4.05%) |
Oct 01, 2019 | 1.760 | 1.790 | 1.691 | 1.730 | 23,410 | -0.02(-1.14%) |
Sep 30, 2019 | 1.730 | 1.780 | 1.690 | 1.750 | 39,502 | +0.04(+2.34%) |
Sep 27, 2019 | 1.710 | 1.790 | 1.700 | 1.710 | 16,600 | +0.00(+0.00%) |
Sep 26, 2019 | 1.760 | 1.790 | 1.660 | 1.710 | 27,983 | -0.08(-4.47%) |
Sep 25, 2019 | 1.660 | 1.810 | 1.610 | 1.790 | 46,621 | +0.12(+7.19%) |
Sep 24, 2019 | 1.750 | 1.780 | 1.630 | 1.670 | 46,506 | -0.07(-4.02%) |
Sep 23, 2019 | 1.840 | 1.840 | 1.700 | 1.740 | 44,182 | -0.06(-3.33%) |
Sep 20, 2019 | 1.820 | 1.850 | 1.800 | 1.800 | 27,100 | -0.01(-0.55%) |
Sep 19, 2019 | 1.810 | 1.920 | 1.810 | 1.810 | 18,878 | -0.01(-0.55%) |
Sep 18, 2019 | 1.840 | 1.880 | 1.810 | 1.820 | 32,795 | -0.05(-2.67%) |
Sep 17, 2019 | 1.840 | 1.900 | 1.790 | 1.870 | 47,376 | -0.01(-0.53%) |
Sep 16, 2019 | 1.910 | 1.930 | 1.800 | 1.880 | 71,821 | -0.01(-0.53%) |
Sep 13, 2019 | 1.870 | 1.930 | 1.840 | 1.890 | 64,900 | -0.02(-1.05%) |
Sep 12, 2019 | 1.880 | 1.930 | 1.810 | 1.910 | 37,536 | +0.07(+3.80%) |
Sep 11, 2019 | 1.820 | 1.920 | 1.820 | 1.840 | 48,890 | +0.01(+0.55%) |
Sep 10, 2019 | 1.810 | 1.910 | 1.810 | 1.830 | 44,243 | +0.02(+1.10%) |
Sep 09, 2019 | 1.810 | 1.910 | 1.760 | 1.810 | 45,232 | -0.02(-1.09%) |
Sep 06, 2019 | 1.820 | 1.900 | 1.820 | 1.830 | 74,000 | +0.01(+0.55%) |
Sep 05, 2019 | 1.770 | 1.860 | 1.750 | 1.820 | 52,196 | +0.01(+0.55%) |
Sep 04, 2019 | 1.760 | 1.840 | 1.650 | 1.810 | 96,808 | +0.06(+3.43%) |