Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.630 | 1.650 | 1.621 | 1.640 | 3,600 | +0.03(+1.86%) |
Nov 27, 2019 | 1.590 | 1.650 | 1.590 | 1.610 | 11,700 | -0.03(-1.83%) |
Nov 26, 2019 | 1.650 | 1.650 | 1.510 | 1.640 | 23,910 | +0.02(+1.23%) |
Nov 25, 2019 | 1.650 | 1.670 | 1.610 | 1.620 | 19,464 | -0.02(-1.22%) |
Nov 22, 2019 | 1.640 | 1.703 | 1.600 | 1.640 | 27,700 | -0.03(-1.80%) |
Nov 21, 2019 | 1.670 | 1.720 | 1.620 | 1.670 | 22,743 | -0.01(-0.60%) |
Nov 20, 2019 | 1.760 | 1.770 | 1.680 | 1.680 | 14,441 | -0.08(-4.55%) |
Nov 19, 2019 | 1.740 | 1.760 | 1.700 | 1.760 | 8,846 | +0.02(+1.15%) |
Nov 18, 2019 | 1.710 | 1.740 | 1.710 | 1.740 | 4,923 | +0.06(+3.57%) |
Nov 15, 2019 | 1.750 | 1.750 | 1.670 | 1.680 | 7,500 | -0.03(-1.47%) |
Nov 14, 2019 | 1.752 | 1.752 | 1.670 | 1.705 | 6,855 | -0.02(-1.45%) |
Nov 13, 2019 | 1.710 | 1.780 | 1.670 | 1.730 | 1,458 | +0.03(+1.76%) |
Nov 12, 2019 | 1.750 | 1.780 | 1.690 | 1.700 | 26,797 | -0.05(-2.86%) |
Nov 11, 2019 | 1.800 | 1.800 | 1.750 | 1.750 | 8,180 | -0.09(-4.89%) |
Nov 08, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 100 | +0.02(+1.13%) |
Nov 07, 2019 | 1.721 | 1.819 | 1.710 | 1.819 | 6,146 | +0.01(+0.52%) |
Nov 06, 2019 | 1.790 | 1.810 | 1.740 | 1.810 | 21,856 | +0.02(+1.12%) |
Nov 05, 2019 | 1.790 | 1.820 | 1.720 | 1.790 | 16,641 | +0.00(+0.26%) |
Nov 04, 2019 | 1.689 | 1.806 | 1.670 | 1.785 | 31,343 | +0.10(+5.64%) |
Nov 01, 2019 | 1.750 | 1.780 | 1.690 | 1.690 | 15,200 | -0.09(-5.06%) |
Oct 31, 2019 | 1.755 | 1.807 | 1.690 | 1.780 | 9,116 | -0.03(-1.79%) |
Oct 30, 2019 | 1.700 | 1.819 | 1.680 | 1.812 | 14,735 | +0.01(+0.69%) |
Oct 29, 2019 | 1.810 | 1.835 | 1.760 | 1.800 | 10,574 | -0.10(-5.26%) |
Oct 28, 2019 | 1.860 | 1.900 | 1.774 | 1.900 | 9,051 | -0.02(-1.04%) |
Oct 25, 2019 | 1.870 | 1.920 | 1.760 | 1.920 | 2,200 | +0.05(+2.67%) |
Oct 24, 2019 | 1.750 | 1.870 | 1.730 | 1.870 | 9,670 | +0.12(+6.86%) |
Oct 23, 2019 | 1.738 | 1.860 | 1.727 | 1.750 | 5,848 | -0.07(-3.85%) |
Oct 22, 2019 | 1.820 | 1.870 | 1.720 | 1.820 | 21,820 | -0.01(-0.55%) |
Oct 21, 2019 | 1.759 | 1.880 | 1.750 | 1.830 | 12,537 | +0.01(+0.55%) |
Oct 18, 2019 | 1.890 | 1.970 | 1.750 | 1.820 | 15,000 | -0.08(-4.21%) |
Oct 17, 2019 | 1.860 | 1.910 | 1.790 | 1.900 | 7,070 | +0.06(+3.26%) |
Oct 16, 2019 | 1.860 | 1.930 | 1.819 | 1.840 | 6,500 | -0.02(-1.04%) |
Oct 15, 2019 | 1.789 | 1.921 | 1.789 | 1.859 | 13,143 | +0.00(+0.24%) |
Oct 14, 2019 | 1.860 | 1.910 | 1.720 | 1.855 | 19,756 | +0.02(+0.89%) |
Oct 11, 2019 | 1.929 | 1.930 | 1.800 | 1.839 | 13,600 | -0.00(-0.07%) |
Oct 10, 2019 | 1.740 | 1.910 | 1.738 | 1.840 | 35,192 | +0.11(+6.36%) |
Oct 09, 2019 | 1.730 | 1.730 | 1.670 | 1.730 | 10,632 | +0.00(+0.00%) |
Oct 08, 2019 | 1.690 | 1.750 | 1.690 | 1.730 | 5,301 | +0.05(+2.98%) |
Oct 07, 2019 | 1.610 | 1.750 | 1.600 | 1.680 | 35,577 | +0.06(+3.70%) |
Oct 04, 2019 | 1.561 | 1.620 | 1.548 | 1.620 | 15,600 | +0.02(+1.25%) |
Oct 03, 2019 | 1.560 | 1.600 | 1.460 | 1.600 | 17,884 | +0.09(+5.96%) |
Oct 02, 2019 | 1.600 | 1.600 | 1.510 | 1.510 | 8,984 | -0.08(-5.03%) |
Oct 01, 2019 | 1.580 | 1.600 | 1.560 | 1.590 | 19,405 | -0.02(-1.24%) |
Sep 30, 2019 | 1.620 | 1.650 | 1.580 | 1.610 | 19,253 | -0.01(-0.62%) |
Sep 27, 2019 | 1.579 | 1.625 | 1.579 | 1.620 | 2,800 | +0.00(+0.00%) |
Sep 26, 2019 | 1.640 | 1.690 | 1.600 | 1.620 | 5,915 | -0.03(-1.82%) |
Sep 25, 2019 | 1.615 | 1.710 | 1.615 | 1.650 | 11,925 | -0.03(-1.69%) |
Sep 24, 2019 | 1.700 | 1.730 | 1.661 | 1.678 | 43,163 | +0.02(+1.10%) |
Sep 23, 2019 | 1.740 | 1.780 | 1.660 | 1.660 | 27,230 | -0.21(-11.23%) |
Sep 20, 2019 | 1.630 | 1.870 | 1.595 | 1.870 | 20,400 | +0.23(+14.02%) |
Sep 19, 2019 | 1.670 | 1.750 | 1.560 | 1.640 | 24,663 | -0.06(-3.53%) |
Sep 18, 2019 | 1.670 | 1.740 | 1.670 | 1.700 | 10,819 | +0.00(+0.00%) |
Sep 17, 2019 | 1.740 | 1.740 | 1.650 | 1.700 | 15,361 | -0.04(-2.30%) |
Sep 16, 2019 | 1.760 | 1.780 | 1.710 | 1.740 | 18,885 | -0.01(-0.57%) |
Sep 13, 2019 | 1.810 | 1.850 | 1.750 | 1.750 | 12,800 | -0.09(-4.89%) |
Sep 12, 2019 | 1.896 | 1.896 | 1.840 | 1.840 | 1,456 | +0.05(+2.79%) |
Sep 11, 2019 | 1.770 | 1.900 | 1.770 | 1.790 | 5,435 | +0.04(+2.29%) |
Sep 10, 2019 | 1.760 | 1.800 | 1.730 | 1.750 | 9,820 | -0.01(-0.57%) |
Sep 09, 2019 | 1.790 | 1.800 | 1.740 | 1.760 | 21,710 | -0.02(-1.12%) |
Sep 06, 2019 | 1.750 | 1.810 | 1.730 | 1.780 | 9,500 | +0.02(+1.14%) |
Sep 05, 2019 | 1.750 | 1.800 | 1.680 | 1.760 | 8,206 | +0.01(+0.57%) |
Sep 04, 2019 | 1.740 | 1.790 | 1.720 | 1.750 | 9,416 | +0.04(+2.34%) |