Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.740 | 1.800 | 1.740 | 1.790 | 3,200 | +0.03(+1.70%) |
Nov 27, 2019 | 1.770 | 1.790 | 1.750 | 1.760 | 2,500 | -0.01(-0.56%) |
Nov 26, 2019 | 1.820 | 1.850 | 1.770 | 1.770 | 6,143 | -0.08(-4.32%) |
Nov 25, 2019 | 1.880 | 1.890 | 1.760 | 1.850 | 10,068 | -0.04(-2.12%) |
Nov 22, 2019 | 1.800 | 1.900 | 1.750 | 1.890 | 20,600 | +0.08(+4.46%) |
Nov 21, 2019 | 1.800 | 1.809 | 1.750 | 1.809 | 13,201 | +0.01(+0.52%) |
Nov 20, 2019 | 1.825 | 1.900 | 1.785 | 1.800 | 8,854 | -0.08(-4.26%) |
Nov 19, 2019 | 1.786 | 1.900 | 1.786 | 1.880 | 3,075 | +0.00(+0.00%) |
Nov 18, 2019 | 1.820 | 1.880 | 1.820 | 1.880 | 2,338 | +0.01(+0.54%) |
Nov 15, 2019 | 1.809 | 1.900 | 1.780 | 1.870 | 13,200 | +0.03(+1.59%) |
Nov 14, 2019 | 1.850 | 1.866 | 1.840 | 1.841 | 27,063 | -0.02(-1.04%) |
Nov 13, 2019 | 1.832 | 1.861 | 1.770 | 1.860 | 5,898 | +0.07(+3.92%) |
Nov 12, 2019 | 1.770 | 1.840 | 1.770 | 1.790 | 13,888 | +0.01(+0.56%) |
Nov 11, 2019 | 1.890 | 1.890 | 1.770 | 1.780 | 7,886 | -0.06(-3.26%) |
Nov 08, 2019 | 1.810 | 1.849 | 1.770 | 1.840 | 7,400 | -0.04(-2.13%) |
Nov 07, 2019 | 1.830 | 1.880 | 1.810 | 1.880 | 14,634 | +0.03(+1.62%) |
Nov 06, 2019 | 1.860 | 1.900 | 1.840 | 1.850 | 9,369 | +0.01(+0.54%) |
Nov 05, 2019 | 1.850 | 1.870 | 1.810 | 1.840 | 33,650 | +0.06(+3.37%) |
Nov 04, 2019 | 1.800 | 1.850 | 1.770 | 1.780 | 11,574 | -0.04(-2.20%) |
Nov 01, 2019 | 1.820 | 1.830 | 1.780 | 1.820 | 8,900 | +0.01(+0.56%) |
Oct 31, 2019 | 1.800 | 1.815 | 1.750 | 1.810 | 17,187 | +0.04(+2.26%) |
Oct 30, 2019 | 1.810 | 1.840 | 1.750 | 1.770 | 8,860 | +0.00(+0.00%) |
Oct 29, 2019 | 1.750 | 1.850 | 1.750 | 1.770 | 42,437 | +0.06(+3.51%) |
Oct 28, 2019 | 1.660 | 1.750 | 1.590 | 1.710 | 26,726 | +0.12(+7.55%) |
Oct 25, 2019 | 1.632 | 1.632 | 1.590 | 1.590 | 10,600 | -0.05(-3.05%) |
Oct 24, 2019 | 1.600 | 1.650 | 1.600 | 1.640 | 4,423 | +0.04(+2.50%) |
Oct 23, 2019 | 1.570 | 1.615 | 1.560 | 1.600 | 12,728 | +0.02(+1.27%) |
Oct 22, 2019 | 1.601 | 1.601 | 1.570 | 1.580 | 7,418 | +0.01(+0.64%) |
Oct 21, 2019 | 1.620 | 1.620 | 1.570 | 1.570 | 1,865 | -0.01(-0.82%) |
Oct 18, 2019 | 1.640 | 1.640 | 1.583 | 1.583 | 12,400 | +0.00(+0.19%) |
Oct 17, 2019 | 1.620 | 1.690 | 1.580 | 1.580 | 8,241 | -0.01(-0.63%) |
Oct 16, 2019 | 1.620 | 1.690 | 1.570 | 1.590 | 45,935 | -0.03(-1.85%) |
Oct 15, 2019 | 1.580 | 1.620 | 1.560 | 1.620 | 10,624 | +0.05(+3.18%) |
Oct 14, 2019 | 1.640 | 1.692 | 1.570 | 1.570 | 15,943 | -0.06(-3.91%) |
Oct 11, 2019 | 1.650 | 1.660 | 1.620 | 1.634 | 22,300 | -0.05(-2.75%) |
Oct 10, 2019 | 1.660 | 1.722 | 1.660 | 1.680 | 3,151 | -0.01(-0.63%) |
Oct 09, 2019 | 1.690 | 1.761 | 1.670 | 1.691 | 5,977 | +0.04(+2.47%) |
Oct 08, 2019 | 1.650 | 1.689 | 1.610 | 1.650 | 1,795 | -0.03(-1.79%) |
Oct 07, 2019 | 1.710 | 1.736 | 1.620 | 1.680 | 16,626 | -0.07(-4.00%) |
Oct 04, 2019 | 1.640 | 1.750 | 1.610 | 1.750 | 24,700 | +0.12(+7.38%) |
Oct 03, 2019 | 1.720 | 1.770 | 1.620 | 1.630 | 35,568 | -0.09(-5.25%) |
Oct 02, 2019 | 1.750 | 1.760 | 1.720 | 1.720 | 6,704 | -0.04(-2.27%) |
Oct 01, 2019 | 1.760 | 1.770 | 1.760 | 1.760 | 4,675 | +0.01(+0.57%) |
Sep 30, 2019 | 1.800 | 1.840 | 1.750 | 1.750 | 33,805 | -0.01(-0.57%) |
Sep 27, 2019 | 1.870 | 1.870 | 1.750 | 1.760 | 8,000 | -0.07(-3.83%) |
Sep 26, 2019 | 1.820 | 1.860 | 1.810 | 1.830 | 23,996 | +0.04(+2.23%) |
Sep 25, 2019 | 1.790 | 1.920 | 1.780 | 1.790 | 86,883 | +0.02(+1.13%) |
Sep 24, 2019 | 1.826 | 1.826 | 1.764 | 1.770 | 31,145 | -0.02(-1.12%) |
Sep 23, 2019 | 1.830 | 1.850 | 1.741 | 1.790 | 30,686 | -0.02(-1.10%) |
Sep 20, 2019 | 1.750 | 1.845 | 1.670 | 1.810 | 28,400 | +0.03(+1.69%) |
Sep 19, 2019 | 1.730 | 1.780 | 1.610 | 1.780 | 22,204 | +0.08(+4.71%) |
Sep 18, 2019 | 1.750 | 1.770 | 1.700 | 1.700 | 15,548 | +0.00(+0.00%) |
Sep 17, 2019 | 1.880 | 1.890 | 1.700 | 1.700 | 38,522 | -0.10(-5.56%) |
Sep 16, 2019 | 1.840 | 1.840 | 1.799 | 1.800 | 16,984 | -0.04(-2.17%) |
Sep 13, 2019 | 1.880 | 1.890 | 1.820 | 1.840 | 29,500 | -0.02(-0.82%) |
Sep 12, 2019 | 1.850 | 1.986 | 1.830 | 1.855 | 48,960 | -0.03(-1.84%) |
Sep 11, 2019 | 1.850 | 1.900 | 1.838 | 1.890 | 11,537 | +0.04(+2.16%) |
Sep 10, 2019 | 1.910 | 1.950 | 1.840 | 1.850 | 12,572 | -0.01(-0.54%) |
Sep 09, 2019 | 2.050 | 2.050 | 1.770 | 1.860 | 67,681 | -0.17(-8.37%) |
Sep 06, 2019 | 2.100 | 2.200 | 1.802 | 2.030 | 92,600 | -0.09(-4.25%) |
Sep 05, 2019 | 2.060 | 2.170 | 2.060 | 2.120 | 17,582 | +0.06(+2.85%) |
Sep 04, 2019 | 2.011 | 2.080 | 2.000 | 2.061 | 10,826 | +0.00(+0.06%) |