Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.130 | 1.140 | 1.080 | 1.120 | 22,325 | -0.08(-6.67%) |
Nov 28, 2019 | 1.170 | 1.200 | 1.170 | 1.200 | 3,200 | +0.07(+6.19%) |
Nov 27, 2019 | 1.080 | 1.140 | 1.060 | 1.130 | 53,046 | +0.05(+4.63%) |
Nov 26, 2019 | 1.070 | 1.080 | 1.060 | 1.080 | 17,600 | +0.00(+0.00%) |
Nov 25, 2019 | 1.080 | 1.080 | 1.060 | 1.080 | 33,950 | -0.03(-2.70%) |
Nov 22, 2019 | 1.100 | 1.140 | 1.080 | 1.110 | 25,829 | +0.00(+0.00%) |
Nov 21, 2019 | 1.160 | 1.160 | 1.090 | 1.110 | 53,200 | +0.00(+0.00%) |
Nov 20, 2019 | 1.090 | 1.190 | 1.090 | 1.110 | 35,050 | -0.01(-0.89%) |
Nov 19, 2019 | 1.140 | 1.150 | 1.100 | 1.120 | 53,715 | -0.02(-1.75%) |
Nov 18, 2019 | 1.180 | 1.210 | 1.140 | 1.140 | 29,200 | -0.01(-0.87%) |
Nov 15, 2019 | 1.140 | 1.180 | 1.130 | 1.150 | 36,066 | +0.02(+1.77%) |
Nov 14, 2019 | 1.120 | 1.200 | 1.120 | 1.130 | 29,074 | +0.01(+0.89%) |
Nov 13, 2019 | 1.120 | 1.140 | 1.120 | 1.120 | 9,800 | -0.02(-1.75%) |
Nov 12, 2019 | 1.110 | 1.150 | 1.100 | 1.140 | 28,720 | -0.02(-1.72%) |
Nov 11, 2019 | 1.120 | 1.160 | 1.120 | 1.160 | 27,592 | +0.02(+1.75%) |
Nov 08, 2019 | 1.170 | 1.170 | 1.120 | 1.140 | 6,541 | +0.00(+0.00%) |
Nov 07, 2019 | 1.140 | 1.140 | 1.120 | 1.140 | 3,112 | +0.00(+0.00%) |
Nov 06, 2019 | 1.160 | 1.165 | 1.140 | 1.140 | 23,752 | -0.02(-1.72%) |
Nov 05, 2019 | 1.150 | 1.200 | 1.130 | 1.160 | 77,976 | +0.01(+0.87%) |
Nov 04, 2019 | 1.200 | 1.240 | 1.150 | 1.150 | 70,923 | +0.01(+0.88%) |
Nov 01, 2019 | 1.140 | 1.270 | 1.130 | 1.140 | 143,739 | +0.00(+0.00%) |
Oct 31, 2019 | 1.200 | 1.200 | 1.130 | 1.140 | 53,658 | -0.06(-5.00%) |
Oct 30, 2019 | 1.160 | 1.200 | 1.160 | 1.200 | 6,433 | +0.01(+0.84%) |
Oct 29, 2019 | 1.200 | 1.200 | 1.160 | 1.190 | 41,283 | -0.01(-0.83%) |
Oct 28, 2019 | 1.150 | 1.200 | 1.150 | 1.200 | 12,595 | +0.04(+3.45%) |
Oct 25, 2019 | 1.200 | 1.200 | 1.160 | 1.160 | 11,330 | -0.02(-1.69%) |
Oct 24, 2019 | 1.160 | 1.180 | 1.160 | 1.180 | 15,390 | +0.03(+2.61%) |
Oct 23, 2019 | 1.170 | 1.180 | 1.150 | 1.150 | 10,630 | -0.04(-3.36%) |
Oct 22, 2019 | 1.230 | 1.240 | 1.160 | 1.190 | 99,750 | -0.03(-2.46%) |
Oct 21, 2019 | 1.210 | 1.300 | 1.210 | 1.220 | 12,750 | -0.07(-5.43%) |
Oct 18, 2019 | 1.230 | 1.290 | 1.230 | 1.290 | 16,886 | +0.06(+4.88%) |
Oct 17, 2019 | 1.260 | 1.310 | 1.220 | 1.230 | 34,500 | -0.02(-1.60%) |
Oct 16, 2019 | 1.270 | 1.300 | 1.250 | 1.250 | 27,901 | -0.07(-5.30%) |
Oct 15, 2019 | 1.240 | 1.390 | 1.240 | 1.320 | 27,911 | +0.01(+0.76%) |
Oct 11, 2019 | 1.310 | 1.310 | 1.310 | 0 | +0.01(+0.77%) | |
Oct 10, 2019 | 1.380 | 1.380 | 1.230 | 1.300 | 6,600 | -0.10(-7.14%) |
Oct 09, 2019 | 1.360 | 1.400 | 1.360 | 1.400 | 892 | +0.00(+0.00%) |
Oct 08, 2019 | 1.410 | 1.410 | 1.350 | 1.400 | 24,005 | +0.02(+1.45%) |
Oct 07, 2019 | 1.270 | 1.430 | 1.270 | 1.380 | 61,761 | +0.11(+8.66%) |
Oct 04, 2019 | 1.240 | 1.280 | 1.240 | 1.270 | 29,375 | +0.01(+0.79%) |
Oct 03, 2019 | 1.210 | 1.290 | 1.210 | 1.260 | 23,101 | +0.02(+1.61%) |
Oct 02, 2019 | 1.310 | 1.320 | 1.220 | 1.240 | 66,903 | -0.09(-6.77%) |
Oct 01, 2019 | 1.350 | 1.400 | 1.330 | 1.330 | 44,685 | -0.03(-2.21%) |
Sep 30, 2019 | 1.430 | 1.430 | 1.350 | 1.360 | 175,716 | -0.07(-4.90%) |
Sep 27, 2019 | 1.440 | 1.470 | 1.410 | 1.430 | 22,046 | -0.01(-0.69%) |
Sep 26, 2019 | 1.430 | 1.460 | 1.420 | 1.440 | 7,796 | +0.00(+0.00%) |
Sep 25, 2019 | 1.430 | 1.440 | 1.430 | 1.440 | 8,000 | +0.01(+0.70%) |
Sep 24, 2019 | 1.450 | 1.470 | 1.420 | 1.430 | 20,269 | -0.03(-2.05%) |
Sep 23, 2019 | 1.460 | 1.500 | 1.440 | 1.460 | 27,308 | -0.04(-2.67%) |
Sep 20, 2019 | 1.500 | 1.500 | 1.480 | 1.500 | 57,835 | +0.03(+2.04%) |
Sep 19, 2019 | 1.500 | 1.560 | 1.470 | 1.470 | 91,423 | -0.04(-2.65%) |
Sep 18, 2019 | 1.520 | 1.530 | 1.480 | 1.510 | 29,800 | +0.01(+0.67%) |
Sep 17, 2019 | 1.490 | 1.500 | 1.490 | 1.500 | 2,010 | +0.06(+4.17%) |
Sep 16, 2019 | 1.500 | 1.500 | 1.420 | 1.440 | 60,386 | -0.06(-4.00%) |
Sep 13, 2019 | 1.480 | 1.500 | 1.480 | 1.500 | 9,350 | -0.03(-1.96%) |
Sep 12, 2019 | 1.450 | 1.535 | 1.450 | 1.530 | 31,700 | +0.07(+4.79%) |
Sep 11, 2019 | 1.470 | 1.480 | 1.450 | 1.460 | 17,600 | +0.00(+0.00%) |
Sep 10, 2019 | 1.460 | 1.500 | 1.450 | 1.460 | 18,191 | +0.01(+0.69%) |
Sep 09, 2019 | 1.470 | 1.500 | 1.440 | 1.450 | 13,575 | -0.01(-0.68%) |
Sep 06, 2019 | 1.540 | 1.540 | 1.460 | 1.460 | 1,400 | -0.02(-1.35%) |
Sep 05, 2019 | 1.450 | 1.480 | 1.450 | 1.480 | 3,095 | +0.00(+0.00%) |
Sep 04, 2019 | 1.490 | 1.500 | 1.480 | 1.480 | 1,400 | +0.01(+0.68%) |