Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.530 | 1.540 | 1.467 | 1.500 | 9,600 | -0.02(-1.32%) |
Nov 27, 2019 | 1.530 | 1.530 | 1.500 | 1.520 | 9,400 | -0.00(-0.01%) |
Nov 26, 2019 | 1.520 | 1.580 | 1.520 | 1.520 | 3,519 | -0.02(-1.29%) |
Nov 25, 2019 | 1.530 | 1.540 | 1.500 | 1.540 | 14,374 | +0.03(+1.99%) |
Nov 22, 2019 | 1.530 | 1.530 | 1.500 | 1.510 | 8,100 | -0.05(-3.21%) |
Nov 21, 2019 | 1.600 | 1.600 | 1.560 | 1.560 | 9,677 | +0.02(+1.30%) |
Nov 20, 2019 | 1.560 | 1.560 | 1.540 | 1.540 | 10,463 | -0.02(-1.28%) |
Nov 19, 2019 | 1.600 | 1.600 | 1.520 | 1.560 | 15,497 | -0.01(-0.64%) |
Nov 18, 2019 | 1.650 | 1.650 | 1.510 | 1.570 | 36,641 | +0.03(+1.95%) |
Nov 15, 2019 | 1.580 | 1.635 | 1.520 | 1.540 | 6,100 | +0.01(+0.65%) |
Nov 14, 2019 | 1.540 | 1.640 | 1.530 | 1.530 | 16,558 | -0.03(-1.92%) |
Nov 13, 2019 | 1.540 | 1.677 | 1.540 | 1.560 | 29,427 | +0.07(+4.70%) |
Nov 12, 2019 | 1.590 | 1.590 | 1.488 | 1.490 | 44,003 | -0.11(-6.87%) |
Nov 11, 2019 | 1.670 | 1.670 | 1.594 | 1.600 | 20,705 | -0.07(-4.20%) |
Nov 08, 2019 | 1.630 | 1.670 | 1.630 | 1.670 | 25,900 | -0.08(-4.57%) |
Nov 07, 2019 | 1.690 | 1.750 | 1.600 | 1.750 | 26,787 | +0.07(+4.17%) |
Nov 06, 2019 | 1.680 | 1.700 | 1.650 | 1.680 | 20,720 | -0.00(-0.01%) |
Nov 05, 2019 | 1.670 | 1.710 | 1.660 | 1.680 | 21,979 | +0.00(+0.01%) |
Nov 04, 2019 | 1.700 | 1.720 | 1.667 | 1.680 | 30,988 | -0.02(-1.18%) |
Nov 01, 2019 | 1.640 | 1.700 | 1.640 | 1.700 | 16,100 | +0.05(+3.04%) |
Oct 31, 2019 | 1.690 | 1.740 | 1.640 | 1.650 | 16,740 | -0.07(-4.08%) |
Oct 30, 2019 | 1.790 | 1.790 | 1.669 | 1.720 | 35,169 | -0.07(-3.91%) |
Oct 29, 2019 | 1.710 | 1.790 | 1.620 | 1.790 | 21,618 | +0.09(+5.29%) |
Oct 28, 2019 | 1.740 | 1.740 | 1.630 | 1.700 | 32,710 | +0.00(+0.00%) |
Oct 25, 2019 | 1.690 | 1.700 | 1.640 | 1.700 | 102,300 | +0.00(+0.00%) |
Oct 24, 2019 | 1.718 | 1.770 | 1.653 | 1.700 | 19,436 | -0.04(-2.30%) |
Oct 23, 2019 | 1.740 | 1.760 | 1.600 | 1.740 | 32,070 | +0.09(+5.45%) |
Oct 22, 2019 | 1.800 | 1.820 | 1.650 | 1.650 | 87,134 | -0.16(-8.84%) |
Oct 21, 2019 | 1.750 | 1.840 | 1.750 | 1.810 | 59,883 | +0.10(+5.85%) |
Oct 18, 2019 | 1.630 | 1.800 | 1.620 | 1.710 | 57,900 | +0.09(+5.88%) |
Oct 17, 2019 | 1.600 | 1.630 | 1.590 | 1.615 | 16,996 | +0.02(+1.57%) |
Oct 16, 2019 | 1.560 | 1.630 | 1.560 | 1.590 | 226,213 | -0.01(-0.63%) |
Oct 15, 2019 | 1.620 | 1.680 | 1.568 | 1.600 | 29,765 | -0.02(-1.23%) |
Oct 14, 2019 | 1.620 | 1.650 | 1.559 | 1.620 | 87,601 | -0.03(-1.82%) |
Oct 11, 2019 | 1.720 | 1.720 | 1.500 | 1.650 | 205,000 | -0.10(-5.71%) |
Oct 10, 2019 | 1.794 | 1.794 | 1.680 | 1.750 | 13,963 | -0.05(-2.78%) |
Oct 09, 2019 | 1.840 | 1.840 | 1.710 | 1.800 | 16,173 | -0.05(-2.70%) |
Oct 08, 2019 | 1.830 | 1.850 | 1.661 | 1.850 | 23,300 | +0.06(+3.35%) |
Oct 07, 2019 | 1.830 | 1.830 | 1.705 | 1.790 | 20,171 | -0.01(-0.56%) |
Oct 04, 2019 | 1.840 | 1.840 | 1.630 | 1.800 | 27,200 | +0.07(+4.05%) |
Oct 03, 2019 | 1.670 | 1.840 | 1.640 | 1.730 | 84,892 | +0.10(+6.12%) |
Oct 02, 2019 | 1.630 | 1.790 | 1.540 | 1.630 | 157,773 | -0.02(-1.30%) |
Oct 01, 2019 | 1.770 | 1.880 | 1.510 | 1.652 | 255,616 | -0.14(-7.73%) |
Sep 30, 2019 | 1.570 | 1.820 | 1.545 | 1.790 | 128,343 | +0.26(+16.99%) |
Sep 27, 2019 | 1.410 | 1.530 | 1.410 | 1.530 | 11,900 | +0.15(+10.87%) |
Sep 26, 2019 | 1.430 | 1.471 | 1.360 | 1.380 | 13,096 | -0.05(-3.50%) |
Sep 25, 2019 | 1.400 | 1.430 | 1.311 | 1.430 | 11,950 | +0.03(+2.36%) |
Sep 24, 2019 | 1.430 | 1.440 | 1.390 | 1.397 | 22,186 | -0.03(-2.31%) |
Sep 23, 2019 | 1.430 | 1.440 | 1.420 | 1.430 | 10,126 | -0.04(-2.68%) |
Sep 20, 2019 | 1.550 | 1.550 | 1.450 | 1.469 | 22,100 | +0.02(+1.34%) |
Sep 19, 2019 | 1.470 | 1.500 | 1.440 | 1.450 | 58,037 | -0.00(-0.30%) |
Sep 18, 2019 | 1.430 | 1.460 | 1.430 | 1.454 | 6,207 | +0.02(+1.71%) |
Sep 17, 2019 | 1.460 | 1.460 | 1.390 | 1.430 | 9,012 | -0.02(-1.38%) |
Sep 16, 2019 | 1.400 | 1.450 | 1.400 | 1.450 | 16,693 | +0.04(+3.20%) |
Sep 13, 2019 | 1.400 | 1.440 | 1.400 | 1.405 | 3,200 | -0.03(-2.40%) |
Sep 12, 2019 | 1.380 | 1.450 | 1.380 | 1.440 | 34,317 | +0.06(+4.70%) |
Sep 11, 2019 | 1.400 | 1.400 | 1.357 | 1.375 | 11,376 | +0.00(+0.13%) |
Sep 10, 2019 | 1.340 | 1.390 | 1.340 | 1.373 | 7,444 | +0.00(+0.23%) |
Sep 09, 2019 | 1.300 | 1.410 | 1.300 | 1.370 | 8,392 | +0.02(+1.48%) |
Sep 06, 2019 | 1.300 | 1.350 | 1.290 | 1.350 | 8,800 | +0.03(+2.27%) |
Sep 05, 2019 | 1.290 | 1.340 | 1.290 | 1.320 | 5,462 | -0.02(-1.49%) |
Sep 04, 2019 | 1.350 | 1.360 | 1.340 | 1.340 | 2,505 | -0.04(-2.90%) |