Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.778 | 1.801 | 1.772 | 1.783 | 956,821 | -0.00(-0.11%) |
Nov 27, 2019 | 1.793 | 1.804 | 1.778 | 1.785 | 1,779,719 | -0.00(-0.21%) |
Nov 26, 2019 | 1.793 | 1.812 | 1.778 | 1.789 | 2,331,118 | -0.00(-0.21%) |
Nov 25, 2019 | 1.799 | 1.820 | 1.789 | 1.793 | 2,669,212 | -0.01(-0.53%) |
Nov 22, 2019 | 1.782 | 1.804 | 1.766 | 1.803 | 2,440,444 | +0.02(+1.18%) |
Nov 21, 2019 | 1.816 | 1.816 | 1.768 | 1.782 | 4,813,287 | -0.03(-1.58%) |
Nov 20, 2019 | 1.816 | 1.829 | 1.799 | 1.810 | 3,007,934 | -0.01(-0.73%) |
Nov 19, 2019 | 1.854 | 1.854 | 1.824 | 1.824 | 2,109,160 | -0.02(-1.34%) |
Nov 18, 2019 | 1.873 | 1.883 | 1.843 | 1.848 | 3,079,641 | -0.02(-1.23%) |
Nov 15, 2019 | 1.900 | 1.900 | 1.864 | 1.871 | 2,389,699 | -0.02(-1.01%) |
Nov 14, 2019 | 1.906 | 1.917 | 1.891 | 1.891 | 2,456,593 | -0.02(-1.30%) |
Nov 13, 2019 | 1.921 | 1.939 | 1.909 | 1.915 | 2,981,490 | -0.01(-0.30%) |
Nov 12, 2019 | 1.925 | 1.933 | 1.911 | 1.921 | 3,129,480 | +0.00(+0.20%) |
Nov 11, 2019 | 1.942 | 1.942 | 1.889 | 1.917 | 4,472,666 | -0.03(-1.67%) |
Nov 08, 2019 | 1.969 | 1.998 | 1.936 | 1.950 | 4,497,427 | -0.03(-1.35%) |
Nov 07, 2019 | 2.024 | 2.040 | 1.944 | 1.977 | 6,519,950 | -0.03(-1.52%) |
Nov 06, 2019 | 1.912 | 2.084 | 1.904 | 2.007 | 20,907,526 | +0.19(+10.76%) |
Nov 05, 2019 | 1.820 | 1.839 | 1.783 | 1.812 | 3,326,986 | -0.00(-0.21%) |
Nov 04, 2019 | 1.835 | 1.845 | 1.804 | 1.816 | 2,816,413 | +0.00(+0.00%) |
Nov 01, 2019 | 1.785 | 1.856 | 1.783 | 1.816 | 10,437,671 | +0.04(+2.26%) |
Oct 31, 2019 | 1.797 | 1.802 | 1.772 | 1.776 | 5,793,838 | -0.02(-1.28%) |
Oct 30, 2019 | 1.799 | 1.810 | 1.786 | 1.799 | 5,713,291 | +0.00(+0.00%) |
Oct 29, 2019 | 1.795 | 1.804 | 1.778 | 1.799 | 2,870,024 | +0.00(+0.21%) |
Oct 28, 2019 | 1.810 | 1.820 | 1.791 | 1.795 | 2,253,693 | -0.01(-0.32%) |
Oct 25, 2019 | 1.801 | 1.808 | 1.784 | 1.801 | 2,253,160 | -0.00(-0.11%) |
Oct 24, 2019 | 1.831 | 1.837 | 1.791 | 1.803 | 3,001,944 | -0.03(-1.46%) |
Oct 23, 2019 | 1.831 | 1.841 | 1.818 | 1.829 | 2,127,047 | -0.00(-0.21%) |
Oct 22, 2019 | 1.871 | 1.873 | 1.831 | 1.833 | 2,166,287 | -0.04(-2.04%) |
Oct 21, 2019 | 1.883 | 1.894 | 1.860 | 1.871 | 1,895,871 | +0.01(+0.51%) |
Oct 18, 2019 | 1.862 | 1.883 | 1.856 | 1.862 | 1,919,920 | -0.01(-0.41%) |
Oct 17, 2019 | 1.877 | 1.883 | 1.862 | 1.869 | 1,845,132 | -0.00(-0.20%) |
Oct 16, 2019 | 1.877 | 1.891 | 1.855 | 1.873 | 3,350,219 | -0.01(-0.30%) |
Oct 15, 2019 | 1.854 | 1.891 | 1.843 | 1.879 | 3,600,813 | +0.03(+1.76%) |
Oct 14, 2019 | 1.852 | 1.854 | 1.831 | 1.847 | 1,900,810 | -0.01(-0.31%) |
Oct 11, 2019 | 1.873 | 1.898 | 1.848 | 1.852 | 6,038,071 | +0.00(+0.21%) |
Oct 10, 2019 | 1.816 | 1.885 | 1.810 | 1.848 | 6,381,533 | +0.04(+2.44%) |
Oct 09, 2019 | 1.793 | 1.808 | 1.771 | 1.804 | 3,015,771 | +0.03(+1.61%) |
Oct 08, 2019 | 1.806 | 1.810 | 1.772 | 1.776 | 2,929,406 | -0.04(-2.31%) |
Oct 07, 2019 | 1.808 | 1.822 | 1.801 | 1.818 | 3,408,141 | +0.00(+0.11%) |
Oct 04, 2019 | 1.803 | 1.818 | 1.774 | 1.816 | 2,811,872 | +0.03(+1.60%) |
Oct 03, 2019 | 1.759 | 1.791 | 1.756 | 1.787 | 2,718,361 | +0.02(+1.19%) |
Oct 02, 2019 | 1.747 | 1.780 | 1.747 | 1.766 | 4,378,412 | +0.01(+0.33%) |
Oct 01, 2019 | 1.770 | 1.790 | 1.749 | 1.761 | 4,741,523 | -0.00(-0.22%) |
Sep 30, 2019 | 1.774 | 1.787 | 1.759 | 1.764 | 5,788,126 | -0.01(-0.43%) |
Sep 27, 2019 | 1.774 | 1.797 | 1.753 | 1.772 | 10,347,168 | -0.00(-0.11%) |
Sep 26, 2019 | 1.768 | 1.782 | 1.762 | 1.774 | 3,221,197 | -0.00(-0.11%) |
Sep 25, 2019 | 1.766 | 1.791 | 1.755 | 1.776 | 4,768,266 | +0.00(+0.22%) |
Sep 24, 2019 | 1.841 | 1.849 | 1.766 | 1.772 | 4,347,955 | -0.07(-4.04%) |
Sep 23, 2019 | 1.875 | 1.889 | 1.845 | 1.847 | 4,145,202 | -0.04(-2.13%) |
Sep 20, 2019 | 1.869 | 1.893 | 1.866 | 1.887 | 8,426,725 | +0.02(+0.92%) |
Sep 19, 2019 | 1.868 | 1.883 | 1.858 | 1.869 | 3,456,772 | +0.00(+0.10%) |
Sep 18, 2019 | 1.866 | 1.877 | 1.848 | 1.868 | 2,512,129 | +0.00(+0.00%) |
Sep 17, 2019 | 1.852 | 1.873 | 1.826 | 1.868 | 2,748,321 | +0.00(+0.10%) |
Sep 16, 2019 | 1.866 | 1.885 | 1.850 | 1.866 | 2,166,062 | -0.01(-0.51%) |
Sep 13, 2019 | 1.896 | 1.908 | 1.875 | 1.875 | 2,473,924 | -0.02(-0.81%) |
Sep 12, 2019 | 1.891 | 1.904 | 1.868 | 1.891 | 2,434,940 | -0.00(-0.20%) |
Sep 11, 2019 | 1.902 | 1.928 | 1.883 | 1.894 | 4,324,257 | +0.00(+0.00%) |
Sep 10, 2019 | 1.850 | 1.897 | 1.809 | 1.894 | 4,014,611 | +0.05(+2.48%) |
Sep 09, 2019 | 1.787 | 1.856 | 1.774 | 1.848 | 4,341,599 | +0.07(+3.87%) |
Sep 06, 2019 | 1.774 | 1.791 | 1.761 | 1.780 | 3,488,814 | +0.01(+0.65%) |
Sep 05, 2019 | 1.751 | 1.772 | 1.736 | 1.768 | 5,134,275 | +0.03(+1.76%) |
Sep 04, 2019 | 1.728 | 1.755 | 1.724 | 1.738 | 4,148,351 | +0.03(+1.56%) |