Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.420 | 1.470 | 1.420 | 1.470 | 1,500 | -0.05(-3.29%) |
Nov 27, 2019 | 1.410 | 1.526 | 1.397 | 1.520 | 5,100 | +0.05(+3.40%) |
Nov 26, 2019 | 1.388 | 1.576 | 1.388 | 1.470 | 13,129 | -0.15(-9.26%) |
Nov 25, 2019 | 1.590 | 1.620 | 1.514 | 1.620 | 11,541 | +0.08(+5.46%) |
Nov 22, 2019 | 1.490 | 1.536 | 1.480 | 1.536 | 4,300 | +0.05(+3.28%) |
Nov 21, 2019 | 1.487 | 1.487 | 1.487 | 1.487 | 1,166 | -0.00(-0.17%) |
Nov 20, 2019 | 1.490 | 1.560 | 1.457 | 1.490 | 43,796 | +0.01(+0.35%) |
Nov 19, 2019 | 1.485 | 1.485 | 1.485 | 62 | +0.00(+0.00%) | |
Nov 18, 2019 | 1.490 | 1.490 | 1.400 | 1.485 | 5,011 | +0.00(+0.32%) |
Nov 15, 2019 | 1.480 | 1.490 | 1.412 | 1.480 | 11,100 | +0.04(+2.49%) |
Nov 14, 2019 | 1.338 | 1.444 | 1.338 | 1.444 | 3,602 | +0.08(+6.18%) |
Nov 13, 2019 | 1.380 | 1.380 | 1.360 | 1.360 | 724 | -0.02(-1.46%) |
Nov 12, 2019 | 1.500 | 1.500 | 1.327 | 1.380 | 8,900 | +0.00(+0.01%) |
Nov 11, 2019 | 1.490 | 1.490 | 1.298 | 1.380 | 25,429 | +0.08(+6.01%) |
Nov 08, 2019 | 1.600 | 1.600 | 1.260 | 1.302 | 117,400 | -0.28(-17.61%) |
Nov 07, 2019 | 1.610 | 1.620 | 1.580 | 1.580 | 11,876 | -0.02(-1.25%) |
Nov 06, 2019 | 1.510 | 1.610 | 1.500 | 1.600 | 13,176 | +0.11(+7.38%) |
Nov 05, 2019 | 1.470 | 1.500 | 1.440 | 1.490 | 6,374 | +0.05(+3.69%) |
Nov 04, 2019 | 1.500 | 1.510 | 1.437 | 1.437 | 1,958 | -0.04(-2.56%) |
Nov 01, 2019 | 1.446 | 1.475 | 1.446 | 1.475 | 700 | -0.02(-1.02%) |
Oct 31, 2019 | 1.490 | 1.490 | 1.490 | 1.490 | 147 | +0.00(+0.00%) |
Oct 30, 2019 | 1.490 | 1.490 | 1.490 | 12 | +0.00(+0.00%) | |
Oct 29, 2019 | 1.437 | 1.490 | 1.433 | 1.490 | 1,602 | +0.06(+4.20%) |
Oct 28, 2019 | 1.440 | 1.530 | 1.420 | 1.430 | 990 | -0.01(-0.69%) |
Oct 25, 2019 | 1.330 | 1.540 | 1.270 | 1.440 | 18,300 | +0.11(+8.27%) |
Oct 24, 2019 | 1.340 | 1.420 | 1.300 | 1.330 | 2,807 | +0.01(+0.76%) |
Oct 23, 2019 | 1.380 | 1.380 | 1.320 | 1.320 | 4,068 | -0.08(-5.71%) |
Oct 22, 2019 | 1.390 | 1.400 | 1.380 | 1.400 | 4,114 | -0.00(-0.19%) |
Oct 21, 2019 | 1.420 | 1.420 | 1.390 | 1.403 | 7,759 | -0.01(-0.71%) |
Oct 18, 2019 | 1.420 | 1.441 | 1.380 | 1.413 | 7,400 | -0.01(-0.51%) |
Oct 17, 2019 | 1.560 | 1.560 | 1.420 | 1.420 | 3,715 | -0.08(-5.33%) |
Oct 16, 2019 | 1.500 | 1.500 | 1.500 | 1.500 | 425 | +0.06(+4.17%) |
Oct 15, 2019 | 1.450 | 1.530 | 1.420 | 1.440 | 8,145 | +0.01(+0.70%) |
Oct 14, 2019 | 1.550 | 1.550 | 1.420 | 1.430 | 12,660 | -0.02(-1.38%) |
Oct 11, 2019 | 1.454 | 1.454 | 1.440 | 1.450 | 800 | +0.04(+2.84%) |
Oct 10, 2019 | 1.450 | 1.577 | 1.410 | 1.410 | 3,099 | -0.02(-1.40%) |
Oct 09, 2019 | 1.620 | 1.620 | 1.430 | 1.430 | 6,470 | +0.03(+2.14%) |
Oct 08, 2019 | 1.420 | 1.420 | 1.390 | 1.400 | 3,715 | -0.06(-4.11%) |
Oct 07, 2019 | 1.460 | 1.470 | 1.438 | 1.460 | 19,281 | +0.01(+0.69%) |
Oct 04, 2019 | 1.480 | 1.480 | 1.450 | 1.450 | 1,300 | +0.00(+0.00%) |
Oct 03, 2019 | 1.450 | 1.450 | 1.450 | 1.450 | 619 | +0.00(+0.00%) |
Oct 02, 2019 | 1.460 | 1.480 | 1.450 | 1.450 | 5,796 | -0.03(-2.03%) |
Oct 01, 2019 | 1.490 | 1.490 | 1.451 | 1.480 | 3,275 | +0.03(+2.07%) |
Sep 30, 2019 | 1.410 | 1.490 | 1.410 | 1.450 | 485 | +0.04(+2.84%) |
Sep 27, 2019 | 1.460 | 1.460 | 1.410 | 1.410 | 600 | -0.07(-4.73%) |
Sep 26, 2019 | 1.430 | 1.480 | 1.400 | 1.480 | 2,998 | +0.03(+2.07%) |
Sep 25, 2019 | 1.500 | 1.540 | 1.450 | 1.450 | 949 | -0.10(-6.45%) |
Sep 24, 2019 | 1.480 | 1.550 | 1.420 | 1.550 | 3,678 | +0.07(+5.08%) |
Sep 23, 2019 | 1.460 | 1.500 | 1.460 | 1.475 | 4,016 | -0.02(-1.67%) |
Sep 20, 2019 | 1.600 | 1.610 | 1.500 | 1.500 | 17,100 | -0.10(-6.25%) |
Sep 19, 2019 | 1.488 | 1.620 | 1.488 | 1.600 | 4,174 | +0.04(+2.56%) |
Sep 18, 2019 | 1.500 | 1.620 | 1.497 | 1.560 | 9,332 | +0.08(+5.41%) |
Sep 17, 2019 | 1.410 | 1.480 | 1.400 | 1.480 | 10,776 | +0.00(+0.00%) |
Sep 16, 2019 | 1.470 | 1.480 | 1.430 | 1.480 | 12,172 | +0.00(+0.00%) |
Sep 13, 2019 | 1.450 | 1.480 | 1.450 | 1.480 | 15,300 | +0.00(+0.00%) |
Sep 12, 2019 | 1.442 | 1.480 | 1.442 | 1.480 | 8,981 | +0.04(+2.78%) |
Sep 11, 2019 | 1.430 | 1.440 | 1.409 | 1.440 | 1,374 | -0.02(-1.37%) |
Sep 10, 2019 | 1.480 | 1.480 | 1.360 | 1.460 | 6,542 | -0.03(-2.01%) |
Sep 09, 2019 | 1.490 | 1.490 | 1.490 | 1.490 | 322 | -0.02(-1.32%) |
Sep 06, 2019 | 1.510 | 1.510 | 1.510 | 120 | +0.00(+0.00%) | |
Sep 05, 2019 | 1.525 | 1.530 | 1.300 | 1.510 | 14,886 | +0.00(+0.33%) |
Sep 04, 2019 | 1.505 | 1.505 | 1.505 | 1.505 | 214 | -0.01(-0.55%) |