Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.450 | 1.450 | 1.230 | 1.300 | 34,900 | -0.15(-10.34%) |
Nov 28, 2019 | 1.290 | 1.520 | 1.290 | 1.450 | 47,365 | +0.21(+16.94%) |
Nov 27, 2019 | 1.130 | 1.240 | 1.130 | 1.240 | 28,500 | +0.13(+11.71%) |
Nov 26, 2019 | 1.150 | 1.170 | 1.110 | 1.110 | 14,718 | -0.04(-3.48%) |
Nov 25, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 2,800 | +0.01(+0.88%) |
Nov 22, 2019 | 1.160 | 1.160 | 1.140 | 1.140 | 12,800 | -0.03(-2.56%) |
Nov 21, 2019 | 1.170 | 1.170 | 1.170 | 1.170 | 1,000 | +0.00(+0.00%) |
Nov 20, 2019 | 1.170 | 1.170 | 1.170 | 1.170 | 1,000 | +0.00(+0.00%) |
Nov 19, 2019 | 1.200 | 1.220 | 1.170 | 1.170 | 26,300 | -0.03(-2.50%) |
Nov 18, 2019 | 1.270 | 1.270 | 1.180 | 1.200 | 24,675 | -0.08(-6.25%) |
Nov 15, 2019 | 1.290 | 1.290 | 1.280 | 1.280 | 5,500 | +0.00(+0.00%) |
Nov 14, 2019 | 1.320 | 1.330 | 1.280 | 1.280 | 6,800 | -0.06(-4.48%) |
Nov 13, 2019 | 1.340 | 1.340 | 1.340 | 1.340 | 300 | +0.02(+1.52%) |
Nov 12, 2019 | 1.450 | 1.450 | 1.320 | 1.320 | 9,400 | -0.10(-7.04%) |
Nov 11, 2019 | 1.410 | 1.420 | 1.410 | 1.420 | 4,100 | +0.02(+1.43%) |
Nov 08, 2019 | 1.230 | 1.400 | 1.210 | 1.400 | 21,099 | +0.16(+12.90%) |
Nov 07, 2019 | 1.240 | 1.240 | 1.240 | 1.240 | 2,000 | +0.03(+2.48%) |
Nov 06, 2019 | 1.250 | 1.250 | 1.210 | 1.210 | 5,100 | -0.05(-3.97%) |
Nov 05, 2019 | 1.310 | 1.310 | 1.250 | 1.260 | 13,000 | -0.06(-4.55%) |
Nov 04, 2019 | 1.370 | 1.450 | 1.240 | 1.320 | 48,383 | -0.03(-2.22%) |
Nov 01, 2019 | 1.350 | 1.400 | 1.340 | 1.350 | 6,300 | -0.05(-3.57%) |
Oct 31, 2019 | 1.300 | 1.400 | 1.290 | 1.400 | 8,200 | +0.12(+9.37%) |
Oct 30, 2019 | 1.280 | 1.300 | 1.250 | 1.280 | 15,800 | -0.01(-0.78%) |
Oct 29, 2019 | 1.300 | 1.300 | 1.290 | 1.290 | 3,000 | +0.01(+0.78%) |
Oct 28, 2019 | 1.340 | 1.340 | 1.280 | 1.280 | 7,200 | -0.08(-5.88%) |
Oct 25, 2019 | 1.350 | 1.380 | 1.330 | 1.360 | 12,100 | +0.02(+1.49%) |
Oct 24, 2019 | 1.370 | 1.370 | 1.340 | 1.340 | 7,600 | -0.03(-2.19%) |
Oct 23, 2019 | 1.370 | 1.370 | 1.370 | 1.370 | 1,000 | -0.01(-0.72%) |
Oct 22, 2019 | 1.400 | 1.420 | 1.340 | 1.380 | 7,400 | -0.02(-1.43%) |
Oct 21, 2019 | 1.410 | 1.410 | 1.400 | 1.400 | 1,200 | -0.01(-0.71%) |
Oct 18, 2019 | 1.410 | 1.410 | 1.390 | 1.410 | 7,700 | -0.01(-0.70%) |
Oct 17, 2019 | 1.520 | 1.540 | 1.360 | 1.420 | 31,400 | -0.11(-7.19%) |
Oct 16, 2019 | 1.500 | 1.530 | 1.490 | 1.530 | 11,400 | +0.05(+3.38%) |
Oct 15, 2019 | 1.370 | 1.500 | 1.350 | 1.480 | 13,300 | +0.11(+8.03%) |
Oct 11, 2019 | 1.370 | 1.370 | 1.370 | 0 | -0.09(-6.16%) | |
Oct 10, 2019 | 1.520 | 1.540 | 1.450 | 1.460 | 20,600 | -0.06(-3.95%) |
Oct 09, 2019 | 1.450 | 1.550 | 1.450 | 1.520 | 14,308 | +0.12(+8.57%) |
Oct 08, 2019 | 1.460 | 1.460 | 1.340 | 1.400 | 38,400 | -0.07(-4.76%) |
Oct 07, 2019 | 1.240 | 1.500 | 1.240 | 1.470 | 92,614 | +0.22(+17.60%) |
Oct 04, 2019 | 1.100 | 1.260 | 1.100 | 1.250 | 63,130 | +0.16(+14.68%) |
Oct 03, 2019 | 1.120 | 1.120 | 1.090 | 1.090 | 5,000 | -0.03(-2.68%) |
Oct 02, 2019 | 1.110 | 1.120 | 1.110 | 1.120 | 1,300 | +0.01(+0.90%) |
Oct 01, 2019 | 1.110 | 1.110 | 1.110 | 1.110 | 3,600 | +0.00(+0.00%) |
Sep 30, 2019 | 1.130 | 1.130 | 1.110 | 1.110 | 700 | +0.01(+0.91%) |
Sep 27, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 1,200 | +0.00(+0.00%) |
Sep 26, 2019 | 1.130 | 1.130 | 1.100 | 1.100 | 4,900 | -0.02(-1.79%) |
Sep 25, 2019 | 1.140 | 1.140 | 1.120 | 1.120 | 14,900 | -0.02(-1.75%) |
Sep 24, 2019 | 1.140 | 1.180 | 1.090 | 1.140 | 11,918 | +0.00(+0.00%) |
Sep 23, 2019 | 1.110 | 1.140 | 1.080 | 1.140 | 11,200 | +0.03(+2.70%) |
Sep 20, 2019 | 1.150 | 1.150 | 1.110 | 1.110 | 9,666 | -0.05(-4.31%) |
Sep 19, 2019 | 1.160 | 1.180 | 1.160 | 1.160 | 11,400 | +0.01(+0.87%) |
Sep 18, 2019 | 1.190 | 1.190 | 1.150 | 1.150 | 8,000 | -0.05(-4.17%) |
Sep 17, 2019 | 1.190 | 1.200 | 1.190 | 1.200 | 1,000 | +0.04(+3.45%) |
Sep 16, 2019 | 1.180 | 1.180 | 1.160 | 1.160 | 6,700 | -0.02(-1.69%) |
Sep 13, 2019 | 1.180 | 1.180 | 1.180 | 1.180 | 1,100 | +0.00(+0.00%) |
Sep 12, 2019 | 1.180 | 1.180 | 1.180 | 1.180 | 5,600 | -0.01(-0.84%) |
Sep 11, 2019 | 1.200 | 1.210 | 1.190 | 1.190 | 7,500 | -0.02(-1.65%) |
Sep 10, 2019 | 1.220 | 1.230 | 1.200 | 1.210 | 6,600 | +0.00(+0.00%) |
Sep 09, 2019 | 1.200 | 1.210 | 1.150 | 1.210 | 21,600 | +0.02(+1.68%) |
Sep 06, 2019 | 1.200 | 1.200 | 1.190 | 1.190 | 7,700 | +0.02(+1.71%) |
Sep 05, 2019 | 1.170 | 1.170 | 1.170 | 1.170 | 1,900 | +0.03(+2.63%) |
Sep 04, 2019 | 1.160 | 1.160 | 1.140 | 1.140 | 2,500 | +0.01(+0.88%) |