Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.480 | 1.720 | 1.480 | 1.720 | 308,000 | +0.19(+12.42%) |
Nov 27, 2019 | 1.450 | 1.630 | 1.350 | 1.530 | 593,200 | +0.17(+12.50%) |
Nov 26, 2019 | 1.310 | 1.430 | 1.230 | 1.360 | 633,356 | +0.05(+4.13%) |
Nov 25, 2019 | 1.200 | 1.320 | 1.139 | 1.306 | 260,072 | +0.08(+6.19%) |
Nov 22, 2019 | 1.170 | 1.231 | 1.170 | 1.230 | 145,600 | +0.05(+4.24%) |
Nov 21, 2019 | 1.170 | 1.190 | 1.140 | 1.180 | 136,229 | +0.00(+0.00%) |
Nov 20, 2019 | 1.150 | 1.250 | 1.140 | 1.180 | 230,520 | +0.03(+2.61%) |
Nov 19, 2019 | 1.140 | 1.160 | 1.130 | 1.150 | 276,359 | +0.01(+0.88%) |
Nov 18, 2019 | 1.100 | 1.150 | 1.100 | 1.140 | 85,776 | +0.04(+3.64%) |
Nov 15, 2019 | 1.100 | 1.130 | 1.090 | 1.100 | 118,100 | -0.02(-1.79%) |
Nov 14, 2019 | 1.100 | 1.150 | 1.100 | 1.120 | 65,103 | +0.01(+0.90%) |
Nov 13, 2019 | 1.100 | 1.130 | 1.081 | 1.110 | 58,505 | +0.00(+0.00%) |
Nov 12, 2019 | 1.140 | 1.160 | 1.100 | 1.110 | 87,890 | -0.03(-2.63%) |
Nov 11, 2019 | 1.120 | 1.160 | 1.100 | 1.140 | 53,971 | +0.02(+1.79%) |
Nov 08, 2019 | 1.170 | 1.170 | 1.100 | 1.120 | 136,000 | +0.03(+2.75%) |
Nov 07, 2019 | 1.110 | 1.140 | 1.080 | 1.090 | 106,678 | -0.02(-1.80%) |
Nov 06, 2019 | 1.140 | 1.160 | 1.090 | 1.110 | 61,702 | +0.00(+0.00%) |
Nov 05, 2019 | 1.060 | 1.140 | 1.060 | 1.110 | 93,099 | +0.03(+2.78%) |
Nov 04, 2019 | 1.130 | 1.151 | 1.080 | 1.080 | 94,479 | -0.06(-5.26%) |
Nov 01, 2019 | 1.070 | 1.160 | 1.070 | 1.140 | 79,100 | +0.09(+8.57%) |
Oct 31, 2019 | 1.160 | 1.170 | 1.050 | 1.050 | 279,184 | -0.11(-9.48%) |
Oct 30, 2019 | 1.180 | 1.200 | 1.150 | 1.160 | 57,442 | -0.02(-1.69%) |
Oct 29, 2019 | 1.160 | 1.200 | 1.160 | 1.180 | 66,794 | +0.03(+2.61%) |
Oct 28, 2019 | 1.200 | 1.200 | 1.140 | 1.150 | 84,255 | -0.03(-2.66%) |
Oct 25, 2019 | 1.160 | 1.200 | 1.150 | 1.181 | 62,900 | +0.02(+1.84%) |
Oct 24, 2019 | 1.160 | 1.210 | 1.130 | 1.160 | 108,688 | +0.01(+0.87%) |
Oct 23, 2019 | 1.140 | 1.180 | 1.110 | 1.150 | 74,475 | +0.00(+0.00%) |
Oct 22, 2019 | 1.120 | 1.180 | 1.090 | 1.150 | 141,711 | +0.04(+3.60%) |
Oct 21, 2019 | 1.170 | 1.180 | 1.080 | 1.110 | 117,197 | -0.05(-4.31%) |
Oct 18, 2019 | 1.200 | 1.230 | 1.150 | 1.160 | 104,200 | -0.05(-4.13%) |
Oct 17, 2019 | 1.230 | 1.270 | 1.210 | 1.210 | 135,441 | -0.03(-2.42%) |
Oct 16, 2019 | 1.250 | 1.280 | 1.209 | 1.240 | 74,380 | -0.02(-1.59%) |
Oct 15, 2019 | 1.190 | 1.320 | 1.190 | 1.260 | 168,764 | +0.06(+5.00%) |
Oct 14, 2019 | 1.240 | 1.280 | 1.165 | 1.200 | 88,077 | -0.05(-4.00%) |
Oct 11, 2019 | 1.280 | 1.340 | 1.220 | 1.250 | 136,000 | -0.02(-1.57%) |
Oct 10, 2019 | 1.260 | 1.300 | 1.250 | 1.270 | 29,320 | +0.00(+0.00%) |
Oct 09, 2019 | 1.230 | 1.280 | 1.190 | 1.270 | 70,588 | +0.04(+3.25%) |
Oct 08, 2019 | 1.220 | 1.260 | 1.120 | 1.230 | 115,005 | +0.01(+0.82%) |
Oct 07, 2019 | 1.200 | 1.250 | 1.190 | 1.220 | 47,532 | +0.01(+0.83%) |
Oct 04, 2019 | 1.180 | 1.260 | 1.170 | 1.210 | 82,500 | +0.02(+1.68%) |
Oct 03, 2019 | 1.100 | 1.210 | 1.090 | 1.190 | 145,082 | +0.08(+7.21%) |
Oct 02, 2019 | 1.140 | 1.210 | 1.070 | 1.110 | 74,726 | -0.05(-4.31%) |
Oct 01, 2019 | 1.230 | 1.250 | 1.142 | 1.160 | 30,906 | -0.06(-4.92%) |
Sep 30, 2019 | 1.090 | 1.270 | 1.080 | 1.220 | 190,078 | +0.14(+12.96%) |
Sep 27, 2019 | 1.150 | 1.160 | 1.040 | 1.080 | 334,800 | -0.08(-6.74%) |
Sep 26, 2019 | 1.180 | 1.200 | 1.130 | 1.158 | 85,340 | -0.03(-2.68%) |
Sep 25, 2019 | 1.150 | 1.200 | 1.150 | 1.190 | 44,126 | +0.03(+2.59%) |
Sep 24, 2019 | 1.150 | 1.210 | 1.130 | 1.160 | 116,806 | -0.02(-1.69%) |
Sep 23, 2019 | 1.290 | 1.330 | 1.180 | 1.180 | 188,153 | -0.11(-8.53%) |
Sep 20, 2019 | 1.330 | 1.390 | 1.290 | 1.290 | 126,800 | -0.03(-2.27%) |
Sep 19, 2019 | 1.360 | 1.400 | 1.320 | 1.320 | 216,401 | -0.04(-2.94%) |
Sep 18, 2019 | 1.340 | 1.390 | 1.340 | 1.360 | 84,355 | +0.02(+1.49%) |
Sep 17, 2019 | 1.300 | 1.370 | 1.300 | 1.340 | 75,939 | +0.04(+3.08%) |
Sep 16, 2019 | 1.340 | 1.340 | 1.280 | 1.300 | 142,391 | -0.05(-3.70%) |
Sep 13, 2019 | 1.320 | 1.400 | 1.310 | 1.350 | 76,500 | +0.02(+1.50%) |
Sep 12, 2019 | 1.400 | 1.400 | 1.320 | 1.330 | 170,201 | -0.06(-4.32%) |
Sep 11, 2019 | 1.350 | 1.400 | 1.321 | 1.390 | 131,433 | +0.02(+1.46%) |
Sep 10, 2019 | 1.300 | 1.400 | 1.300 | 1.370 | 156,141 | +0.08(+6.20%) |
Sep 09, 2019 | 1.220 | 1.320 | 1.220 | 1.290 | 76,126 | +0.07(+5.74%) |
Sep 06, 2019 | 1.240 | 1.240 | 1.200 | 1.220 | 85,100 | -0.03(-2.40%) |
Sep 05, 2019 | 1.250 | 1.250 | 1.200 | 1.250 | 50,080 | +0.01(+0.81%) |
Sep 04, 2019 | 1.190 | 1.260 | 1.160 | 1.240 | 54,689 | +0.04(+3.33%) |