Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.660 | 1.660 | 1.542 | 1.610 | 32,600 | -0.06(-3.59%) |
Nov 27, 2019 | 1.630 | 1.670 | 1.547 | 1.670 | 15,500 | +0.20(+13.61%) |
Nov 26, 2019 | 1.610 | 1.660 | 1.470 | 1.470 | 58,542 | -0.14(-8.70%) |
Nov 25, 2019 | 1.560 | 1.670 | 1.560 | 1.610 | 88,907 | +0.10(+6.62%) |
Nov 22, 2019 | 1.640 | 1.640 | 1.435 | 1.510 | 37,100 | -0.06(-4.02%) |
Nov 21, 2019 | 1.590 | 1.700 | 1.550 | 1.573 | 42,009 | -0.02(-1.05%) |
Nov 20, 2019 | 1.500 | 1.740 | 1.500 | 1.590 | 66,015 | +0.08(+5.30%) |
Nov 19, 2019 | 1.440 | 1.570 | 1.434 | 1.510 | 33,529 | +0.09(+6.34%) |
Nov 18, 2019 | 1.360 | 1.475 | 1.360 | 1.420 | 61,359 | +0.01(+0.63%) |
Nov 15, 2019 | 1.420 | 1.450 | 1.210 | 1.411 | 37,200 | -0.02(-1.32%) |
Nov 14, 2019 | 1.450 | 1.500 | 1.420 | 1.430 | 25,267 | +0.02(+1.42%) |
Nov 13, 2019 | 1.390 | 1.500 | 1.384 | 1.410 | 30,846 | +0.00(+0.36%) |
Nov 12, 2019 | 1.390 | 1.570 | 1.368 | 1.405 | 33,081 | +0.03(+1.81%) |
Nov 11, 2019 | 1.330 | 1.470 | 1.307 | 1.380 | 42,288 | -0.04(-2.82%) |
Nov 08, 2019 | 1.460 | 1.540 | 1.355 | 1.420 | 121,400 | -0.13(-8.39%) |
Nov 07, 2019 | 1.960 | 1.960 | 1.350 | 1.550 | 199,378 | -0.36(-18.85%) |
Nov 06, 2019 | 1.930 | 1.970 | 1.900 | 1.910 | 57,048 | -0.03(-1.55%) |
Nov 05, 2019 | 1.860 | 2.000 | 1.860 | 1.940 | 70,843 | +0.09(+4.86%) |
Nov 04, 2019 | 1.900 | 1.980 | 1.790 | 1.850 | 92,947 | -0.03(-1.60%) |
Nov 01, 2019 | 1.950 | 2.000 | 1.833 | 1.880 | 83,300 | -0.08(-4.08%) |
Oct 31, 2019 | 1.930 | 1.990 | 1.920 | 1.960 | 32,489 | +0.05(+2.62%) |
Oct 30, 2019 | 1.950 | 2.030 | 1.910 | 1.910 | 76,194 | -0.04(-2.05%) |
Oct 29, 2019 | 1.900 | 2.090 | 1.860 | 1.950 | 178,219 | +0.03(+1.56%) |
Oct 28, 2019 | 1.790 | 2.000 | 1.790 | 1.920 | 244,599 | +0.13(+7.26%) |
Oct 25, 2019 | 1.870 | 1.870 | 1.600 | 1.790 | 167,000 | -0.06(-3.24%) |
Oct 24, 2019 | 1.820 | 1.880 | 1.680 | 1.850 | 234,735 | +0.06(+3.35%) |
Oct 23, 2019 | 1.300 | 1.880 | 1.300 | 1.790 | 770,205 | +0.54(+43.20%) |
Oct 22, 2019 | 1.210 | 1.270 | 1.210 | 1.250 | 23,593 | +0.04(+3.73%) |
Oct 21, 2019 | 1.270 | 1.270 | 1.205 | 1.205 | 8,150 | -0.03(-2.43%) |
Oct 18, 2019 | 1.210 | 1.310 | 1.210 | 1.235 | 27,800 | -0.01(-1.20%) |
Oct 17, 2019 | 1.220 | 1.280 | 1.220 | 1.250 | 12,732 | +0.02(+1.63%) |
Oct 16, 2019 | 1.230 | 1.240 | 1.210 | 1.230 | 16,427 | +0.03(+2.50%) |
Oct 15, 2019 | 1.200 | 1.240 | 1.170 | 1.200 | 22,365 | +0.00(+0.00%) |
Oct 14, 2019 | 1.180 | 1.220 | 1.160 | 1.200 | 10,204 | -0.01(-0.83%) |
Oct 11, 2019 | 1.160 | 1.240 | 1.070 | 1.210 | 28,900 | +0.05(+4.31%) |
Oct 10, 2019 | 1.210 | 1.210 | 1.160 | 1.160 | 16,366 | -0.06(-4.92%) |
Oct 09, 2019 | 1.200 | 1.250 | 1.190 | 1.220 | 2,560 | +0.03(+2.52%) |
Oct 08, 2019 | 1.200 | 1.290 | 1.176 | 1.190 | 6,089 | -0.03(-2.46%) |
Oct 07, 2019 | 1.210 | 1.320 | 1.170 | 1.220 | 18,840 | +0.00(+0.00%) |
Oct 04, 2019 | 1.240 | 1.250 | 1.180 | 1.220 | 33,100 | -0.03(-2.40%) |
Oct 03, 2019 | 1.216 | 1.277 | 1.200 | 1.250 | 7,588 | -0.01(-0.79%) |
Oct 02, 2019 | 1.320 | 1.345 | 1.240 | 1.260 | 27,136 | -0.11(-8.03%) |
Oct 01, 2019 | 1.380 | 1.380 | 1.307 | 1.370 | 5,955 | -0.01(-0.72%) |
Sep 30, 2019 | 1.270 | 1.380 | 1.227 | 1.380 | 38,350 | +0.12(+9.52%) |
Sep 27, 2019 | 1.180 | 1.300 | 1.180 | 1.260 | 28,100 | +0.04(+3.08%) |
Sep 26, 2019 | 1.290 | 1.380 | 1.200 | 1.222 | 64,546 | -0.04(-2.99%) |
Sep 25, 2019 | 1.300 | 1.326 | 1.260 | 1.260 | 32,293 | -0.04(-3.45%) |
Sep 24, 2019 | 1.330 | 1.330 | 1.250 | 1.305 | 20,229 | -0.01(-0.38%) |
Sep 23, 2019 | 1.300 | 1.320 | 1.250 | 1.310 | 30,828 | +0.03(+2.34%) |
Sep 20, 2019 | 1.290 | 1.340 | 1.250 | 1.280 | 56,000 | +0.02(+1.59%) |
Sep 19, 2019 | 1.290 | 1.350 | 1.260 | 1.260 | 14,750 | -0.04(-3.08%) |
Sep 18, 2019 | 1.328 | 1.390 | 1.255 | 1.300 | 26,707 | -0.04(-2.99%) |
Sep 17, 2019 | 1.330 | 1.370 | 1.296 | 1.340 | 27,683 | +0.06(+4.69%) |
Sep 16, 2019 | 1.400 | 1.425 | 1.271 | 1.280 | 94,831 | -0.12(-8.57%) |
Sep 13, 2019 | 1.430 | 1.470 | 1.315 | 1.400 | 65,800 | +0.01(+0.72%) |
Sep 12, 2019 | 1.350 | 1.420 | 1.330 | 1.390 | 29,744 | +0.05(+3.73%) |
Sep 11, 2019 | 1.390 | 1.500 | 1.320 | 1.340 | 172,416 | -0.06(-4.29%) |
Sep 10, 2019 | 1.320 | 1.400 | 1.280 | 1.400 | 150,447 | +0.05(+3.70%) |
Sep 09, 2019 | 1.350 | 1.350 | 1.261 | 1.350 | 61,475 | +0.00(+0.00%) |
Sep 06, 2019 | 1.400 | 1.400 | 1.280 | 1.350 | 48,300 | -0.03(-2.17%) |
Sep 05, 2019 | 1.270 | 1.400 | 1.260 | 1.380 | 207,380 | +0.12(+9.52%) |
Sep 04, 2019 | 1.200 | 1.300 | 1.150 | 1.260 | 67,348 | +0.05(+4.13%) |