Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.762 | 1.762 | 1.754 | 1.754 | 4,420 | +0.02(+1.10%) |
Nov 27, 2019 | 1.772 | 1.774 | 1.716 | 1.734 | 47,545 | +0.00(+0.00%) |
Nov 26, 2019 | 1.734 | 1.790 | 1.734 | 1.734 | 18,898 | -0.03(-1.43%) |
Nov 25, 2019 | 1.772 | 1.781 | 1.744 | 1.760 | 21,227 | +0.03(+1.99%) |
Nov 22, 2019 | 1.781 | 1.790 | 1.725 | 1.725 | 10,565 | -0.04(-2.11%) |
Nov 21, 2019 | 1.707 | 1.781 | 1.707 | 1.762 | 11,974 | +0.06(+3.82%) |
Nov 20, 2019 | 1.744 | 1.809 | 1.697 | 1.697 | 26,835 | -0.07(-4.19%) |
Nov 19, 2019 | 1.762 | 1.809 | 1.762 | 1.772 | 33,122 | +0.02(+1.06%) |
Nov 18, 2019 | 1.781 | 1.781 | 1.744 | 1.753 | 12,773 | +0.00(+0.00%) |
Nov 15, 2019 | 1.762 | 1.809 | 1.716 | 1.753 | 43,340 | +0.01(+0.53%) |
Nov 14, 2019 | 1.762 | 1.767 | 1.744 | 1.744 | 20,202 | -0.01(-0.53%) |
Nov 13, 2019 | 1.744 | 1.772 | 1.734 | 1.753 | 18,449 | +0.00(+0.00%) |
Nov 12, 2019 | 1.734 | 1.753 | 1.734 | 1.753 | 9,763 | +0.00(+0.00%) |
Nov 11, 2019 | 1.762 | 1.781 | 1.688 | 1.753 | 10,009 | +0.02(+1.07%) |
Nov 08, 2019 | 1.679 | 1.762 | 1.677 | 1.734 | 26,629 | +0.06(+3.89%) |
Nov 07, 2019 | 1.697 | 1.716 | 1.660 | 1.670 | 55,496 | -0.05(-3.17%) |
Nov 06, 2019 | 1.725 | 1.760 | 1.716 | 1.724 | 60,964 | +0.02(+0.98%) |
Nov 05, 2019 | 1.760 | 1.760 | 1.708 | 1.708 | 85,581 | -0.04(-2.02%) |
Nov 04, 2019 | 1.734 | 1.743 | 1.699 | 1.743 | 37,161 | +0.03(+1.85%) |
Nov 01, 2019 | 1.716 | 1.743 | 1.703 | 1.711 | 26,925 | +0.01(+0.73%) |
Oct 31, 2019 | 1.725 | 1.725 | 1.690 | 1.699 | 27,580 | -0.02(-1.03%) |
Oct 30, 2019 | 1.716 | 1.725 | 1.708 | 1.716 | 9,741 | +0.02(+1.04%) |
Oct 29, 2019 | 1.716 | 1.719 | 1.699 | 1.699 | 6,899 | +0.00(+0.00%) |
Oct 28, 2019 | 1.725 | 1.725 | 1.681 | 1.699 | 10,919 | -0.03(-1.53%) |
Oct 25, 2019 | 1.672 | 1.725 | 1.672 | 1.725 | 14,315 | +0.04(+2.08%) |
Oct 24, 2019 | 1.690 | 1.690 | 1.672 | 1.690 | 6,264 | +0.02(+1.05%) |
Oct 23, 2019 | 1.672 | 1.690 | 1.668 | 1.672 | 18,933 | +0.00(+0.26%) |
Oct 22, 2019 | 1.672 | 1.672 | 1.664 | 1.668 | 6,255 | +0.01(+0.80%) |
Oct 21, 2019 | 1.690 | 1.690 | 1.655 | 1.655 | 47,297 | -0.01(-0.53%) |
Oct 18, 2019 | 1.672 | 1.676 | 1.655 | 1.664 | 12,383 | +0.00(+0.00%) |
Oct 17, 2019 | 1.672 | 1.681 | 1.659 | 1.664 | 17,255 | +0.01(+0.53%) |
Oct 16, 2019 | 1.681 | 1.690 | 1.655 | 1.655 | 17,334 | -0.04(-2.59%) |
Oct 15, 2019 | 1.725 | 1.734 | 1.690 | 1.699 | 18,818 | -0.03(-1.53%) |
Oct 14, 2019 | 1.672 | 1.725 | 1.672 | 1.725 | 4,309 | +0.06(+3.70%) |
Oct 11, 2019 | 1.637 | 1.708 | 1.637 | 1.664 | 26,130 | +0.03(+1.61%) |
Oct 10, 2019 | 1.699 | 1.708 | 1.637 | 1.637 | 29,320 | -0.03(-1.59%) |
Oct 09, 2019 | 1.681 | 1.681 | 1.664 | 1.664 | 44,205 | -0.02(-1.05%) |
Oct 08, 2019 | 1.690 | 1.690 | 1.672 | 1.681 | 14,171 | +0.00(+0.00%) |
Oct 07, 2019 | 1.708 | 1.725 | 1.681 | 1.681 | 13,666 | -0.03(-1.55%) |
Oct 04, 2019 | 1.681 | 1.716 | 1.681 | 1.708 | 9,997 | +0.03(+1.57%) |
Oct 03, 2019 | 1.672 | 1.725 | 1.672 | 1.681 | 67,760 | +0.01(+0.53%) |
Oct 02, 2019 | 1.708 | 1.743 | 1.672 | 1.672 | 23,057 | -0.04(-2.06%) |
Oct 01, 2019 | 1.743 | 1.752 | 1.708 | 1.708 | 18,180 | -0.04(-2.02%) |
Sep 30, 2019 | 1.743 | 1.752 | 1.725 | 1.743 | 32,577 | +0.02(+1.02%) |
Sep 27, 2019 | 1.743 | 1.752 | 1.725 | 1.725 | 17,496 | +0.00(+0.00%) |
Sep 26, 2019 | 1.725 | 1.752 | 1.716 | 1.725 | 28,008 | +0.00(+0.00%) |
Sep 25, 2019 | 1.752 | 1.760 | 1.725 | 1.725 | 33,807 | -0.02(-1.01%) |
Sep 24, 2019 | 1.760 | 1.760 | 1.743 | 1.743 | 1,587 | -0.02(-1.00%) |
Sep 23, 2019 | 1.760 | 1.760 | 1.733 | 1.760 | 21,504 | +0.03(+1.52%) |
Sep 20, 2019 | 1.760 | 1.760 | 1.734 | 1.734 | 8,407 | -0.01(-0.50%) |
Sep 19, 2019 | 1.769 | 1.769 | 1.743 | 1.743 | 21,262 | -0.01(-0.50%) |
Sep 18, 2019 | 1.769 | 1.778 | 1.752 | 1.752 | 3,501 | -0.01(-0.50%) |
Sep 17, 2019 | 1.778 | 1.778 | 1.760 | 1.760 | 1,772 | -0.02(-0.99%) |
Sep 16, 2019 | 1.760 | 1.787 | 1.752 | 1.778 | 17,896 | +0.01(+0.50%) |
Sep 13, 2019 | 1.743 | 1.787 | 1.743 | 1.769 | 17,268 | +0.01(+0.50%) |
Sep 12, 2019 | 1.769 | 1.787 | 1.760 | 1.760 | 27,091 | +0.00(+0.00%) |
Sep 11, 2019 | 1.769 | 1.796 | 1.760 | 1.760 | 19,892 | +0.00(+0.00%) |
Sep 10, 2019 | 1.752 | 1.796 | 1.752 | 1.760 | 21,478 | +0.00(+0.00%) |
Sep 09, 2019 | 1.813 | 1.813 | 1.752 | 1.760 | 53,289 | -0.05(-2.91%) |
Sep 06, 2019 | 1.769 | 1.813 | 1.760 | 1.813 | 27,039 | +0.07(+4.04%) |
Sep 05, 2019 | 1.752 | 1.813 | 1.743 | 1.743 | 12,960 | -0.02(-1.00%) |
Sep 04, 2019 | 1.760 | 1.787 | 1.741 | 1.760 | 75,209 | +0.00(+0.00%) |