Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.700 | 1.790 | 1.670 | 1.760 | 750,300 | +0.08(+4.76%) |
Nov 27, 2019 | 1.700 | 1.710 | 1.630 | 1.680 | 581,200 | -0.04(-2.33%) |
Nov 26, 2019 | 1.600 | 1.730 | 1.590 | 1.720 | 904,459 | +0.10(+6.17%) |
Nov 25, 2019 | 1.550 | 1.690 | 1.550 | 1.620 | 694,168 | +0.02(+1.25%) |
Nov 22, 2019 | 1.630 | 1.630 | 1.560 | 1.600 | 646,800 | -0.01(-0.62%) |
Nov 21, 2019 | 1.660 | 1.693 | 1.600 | 1.610 | 678,416 | -0.08(-4.73%) |
Nov 20, 2019 | 1.680 | 1.710 | 1.630 | 1.690 | 1,019,030 | -0.03(-1.74%) |
Nov 19, 2019 | 1.680 | 1.760 | 1.650 | 1.720 | 992,142 | +0.02(+1.18%) |
Nov 18, 2019 | 1.680 | 1.740 | 1.650 | 1.700 | 922,079 | -0.03(-1.73%) |
Nov 15, 2019 | 1.710 | 1.810 | 1.680 | 1.730 | 1,158,600 | -0.08(-4.42%) |
Nov 14, 2019 | 1.710 | 1.830 | 1.690 | 1.810 | 1,225,296 | +0.11(+6.47%) |
Nov 13, 2019 | 1.750 | 1.805 | 1.690 | 1.700 | 791,413 | -0.03(-1.73%) |
Nov 12, 2019 | 1.740 | 1.750 | 1.645 | 1.730 | 1,560,223 | -0.01(-0.57%) |
Nov 11, 2019 | 1.650 | 1.740 | 1.620 | 1.740 | 712,961 | +0.08(+4.82%) |
Nov 08, 2019 | 1.580 | 1.700 | 1.550 | 1.660 | 1,094,300 | +0.01(+0.61%) |
Nov 07, 2019 | 1.650 | 1.678 | 1.530 | 1.650 | 2,024,479 | -0.03(-1.79%) |
Nov 06, 2019 | 1.710 | 1.738 | 1.670 | 1.680 | 760,283 | -0.02(-1.18%) |
Nov 05, 2019 | 1.740 | 1.760 | 1.650 | 1.700 | 1,796,915 | -0.12(-6.59%) |
Nov 04, 2019 | 1.830 | 1.884 | 1.775 | 1.820 | 997,532 | -0.04(-2.15%) |
Nov 01, 2019 | 1.860 | 1.930 | 1.800 | 1.860 | 1,082,200 | -0.05(-2.62%) |
Oct 31, 2019 | 1.890 | 1.960 | 1.850 | 1.910 | 1,292,733 | +0.07(+3.80%) |
Oct 30, 2019 | 1.800 | 1.850 | 1.750 | 1.840 | 830,105 | +0.04(+2.22%) |
Oct 29, 2019 | 1.800 | 1.840 | 1.761 | 1.800 | 828,604 | -0.05(-2.70%) |
Oct 28, 2019 | 1.940 | 1.960 | 1.815 | 1.850 | 959,518 | -0.13(-6.57%) |
Oct 25, 2019 | 1.910 | 2.084 | 1.910 | 1.980 | 2,042,000 | +0.12(+6.45%) |
Oct 24, 2019 | 1.750 | 1.880 | 1.750 | 1.860 | 822,821 | +0.13(+7.51%) |
Oct 23, 2019 | 1.710 | 1.780 | 1.710 | 1.730 | 507,244 | +0.01(+0.58%) |
Oct 22, 2019 | 1.760 | 1.790 | 1.650 | 1.720 | 853,856 | -0.05(-2.82%) |
Oct 21, 2019 | 1.870 | 1.890 | 1.750 | 1.770 | 734,832 | -0.08(-4.32%) |
Oct 18, 2019 | 1.840 | 1.860 | 1.800 | 1.850 | 646,400 | +0.02(+1.09%) |
Oct 17, 2019 | 1.700 | 1.850 | 1.691 | 1.830 | 1,251,674 | +0.13(+7.65%) |
Oct 16, 2019 | 1.660 | 1.725 | 1.630 | 1.700 | 881,643 | +0.04(+2.41%) |
Oct 15, 2019 | 1.680 | 1.700 | 1.620 | 1.660 | 759,028 | -0.02(-1.19%) |
Oct 14, 2019 | 1.650 | 1.710 | 1.650 | 1.680 | 325,651 | +0.02(+1.20%) |
Oct 11, 2019 | 1.720 | 1.745 | 1.650 | 1.660 | 1,038,400 | -0.09(-5.14%) |
Oct 10, 2019 | 1.740 | 1.790 | 1.690 | 1.750 | 817,523 | -0.02(-1.13%) |
Oct 09, 2019 | 1.800 | 1.810 | 1.730 | 1.770 | 594,023 | -0.02(-1.12%) |
Oct 08, 2019 | 1.760 | 1.800 | 1.710 | 1.790 | 837,708 | +0.06(+3.47%) |
Oct 07, 2019 | 1.790 | 1.825 | 1.700 | 1.730 | 849,889 | -0.08(-4.42%) |
Oct 04, 2019 | 1.700 | 1.830 | 1.700 | 1.810 | 872,100 | +0.11(+6.47%) |
Oct 03, 2019 | 1.720 | 1.800 | 1.700 | 1.700 | 844,606 | -0.06(-3.41%) |
Oct 02, 2019 | 1.820 | 1.840 | 1.740 | 1.760 | 1,151,470 | -0.03(-1.68%) |
Oct 01, 2019 | 1.720 | 1.880 | 1.700 | 1.790 | 1,286,080 | +0.06(+3.47%) |
Sep 30, 2019 | 1.810 | 1.870 | 1.660 | 1.730 | 2,147,078 | -0.17(-8.95%) |
Sep 27, 2019 | 1.800 | 1.930 | 1.750 | 1.900 | 2,327,700 | +0.02(+1.06%) |
Sep 26, 2019 | 2.000 | 2.010 | 1.860 | 1.880 | 1,778,472 | -0.12(-6.00%) |
Sep 25, 2019 | 1.950 | 2.010 | 1.950 | 2.000 | 1,770,585 | +0.03(+1.52%) |
Sep 24, 2019 | 1.960 | 2.070 | 1.950 | 1.970 | 4,920,021 | -0.26(-11.66%) |
Sep 23, 2019 | 2.170 | 2.280 | 2.142 | 2.230 | 2,374,180 | +0.12(+5.69%) |
Sep 20, 2019 | 2.090 | 2.140 | 2.050 | 2.110 | 868,500 | +0.04(+1.93%) |
Sep 19, 2019 | 2.040 | 2.070 | 1.990 | 2.070 | 885,235 | +0.04(+1.97%) |
Sep 18, 2019 | 2.120 | 2.130 | 1.960 | 2.030 | 1,137,503 | -0.10(-4.69%) |
Sep 17, 2019 | 2.030 | 2.130 | 1.990 | 2.130 | 1,395,539 | +0.09(+4.41%) |
Sep 16, 2019 | 2.150 | 2.159 | 1.990 | 2.040 | 2,065,222 | -0.04(-1.92%) |
Sep 13, 2019 | 2.340 | 2.370 | 2.050 | 2.080 | 2,618,400 | -0.26(-11.11%) |
Sep 12, 2019 | 2.380 | 2.480 | 2.300 | 2.340 | 1,795,999 | +0.07(+3.08%) |
Sep 11, 2019 | 2.140 | 2.290 | 2.120 | 2.270 | 1,630,663 | +0.16(+7.58%) |
Sep 10, 2019 | 2.130 | 2.230 | 2.100 | 2.110 | 1,579,828 | -0.10(-4.52%) |
Sep 09, 2019 | 2.340 | 2.340 | 2.080 | 2.210 | 2,534,589 | -0.13(-5.56%) |
Sep 06, 2019 | 2.410 | 2.530 | 2.310 | 2.340 | 1,945,100 | -0.10(-4.10%) |
Sep 05, 2019 | 2.670 | 2.690 | 2.340 | 2.440 | 3,330,598 | -0.35(-12.54%) |
Sep 04, 2019 | 2.800 | 2.810 | 2.650 | 2.790 | 2,543,781 | +0.06(+2.20%) |