Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.130 | 1.150 | 1.110 | 1.120 | 201,400 | -0.05(-4.27%) |
Nov 27, 2019 | 1.130 | 1.180 | 1.080 | 1.170 | 1,141,800 | +0.06(+5.41%) |
Nov 26, 2019 | 1.210 | 1.220 | 1.080 | 1.110 | 1,334,688 | -0.06(-5.13%) |
Nov 25, 2019 | 1.060 | 1.190 | 1.050 | 1.170 | 1,255,215 | +0.11(+10.38%) |
Nov 22, 2019 | 1.000 | 1.070 | 0.9800 | 1.060 | 1,494,200 | +0.08(+8.16%) |
Nov 21, 2019 | 1.180 | 1.180 | 0.9100 | 0.9800 | 5,098,889 | -0.24(-19.67%) |
Nov 20, 2019 | 1.300 | 1.320 | 1.220 | 1.220 | 3,239,602 | -0.09(-6.87%) |
Nov 19, 2019 | 1.340 | 1.340 | 1.260 | 1.310 | 1,453,771 | +0.00(+0.00%) |
Nov 18, 2019 | 1.380 | 1.440 | 1.290 | 1.310 | 1,615,576 | -0.06(-4.38%) |
Nov 15, 2019 | 1.390 | 1.425 | 1.340 | 1.370 | 965,800 | +0.00(+0.00%) |
Nov 14, 2019 | 1.480 | 1.530 | 1.360 | 1.370 | 1,539,547 | -0.06(-4.20%) |
Nov 13, 2019 | 1.420 | 1.460 | 1.390 | 1.430 | 1,019,512 | -0.03(-2.05%) |
Nov 12, 2019 | 1.550 | 1.570 | 1.420 | 1.460 | 2,193,655 | -0.13(-8.18%) |
Nov 11, 2019 | 1.620 | 1.690 | 1.560 | 1.590 | 1,386,429 | -0.08(-4.79%) |
Nov 08, 2019 | 1.720 | 1.720 | 1.650 | 1.670 | 2,628,900 | -0.07(-4.02%) |
Nov 07, 2019 | 1.760 | 1.800 | 1.690 | 1.740 | 1,251,146 | +0.02(+1.16%) |
Nov 06, 2019 | 1.780 | 1.820 | 1.700 | 1.720 | 1,613,369 | -0.10(-5.49%) |
Nov 05, 2019 | 1.960 | 1.960 | 1.810 | 1.820 | 1,072,599 | -0.10(-5.21%) |
Nov 04, 2019 | 1.940 | 2.030 | 1.890 | 1.920 | 2,598,204 | +0.05(+2.67%) |
Nov 01, 2019 | 1.810 | 1.880 | 1.750 | 1.870 | 1,456,300 | +0.11(+6.25%) |
Oct 31, 2019 | 1.800 | 1.840 | 1.680 | 1.760 | 1,651,616 | -0.02(-1.12%) |
Oct 30, 2019 | 1.970 | 2.010 | 1.760 | 1.780 | 2,079,999 | -0.15(-7.77%) |
Oct 29, 2019 | 1.940 | 2.100 | 1.900 | 1.930 | 2,677,340 | -0.02(-1.03%) |
Oct 28, 2019 | 1.990 | 2.110 | 1.925 | 1.950 | 1,555,749 | +0.03(+1.56%) |
Oct 25, 2019 | 1.910 | 1.960 | 1.880 | 1.920 | 453,500 | +0.00(+0.00%) |
Oct 24, 2019 | 1.970 | 1.970 | 1.870 | 1.920 | 1,047,657 | +0.02(+1.05%) |
Oct 23, 2019 | 1.900 | 1.950 | 1.840 | 1.900 | 670,431 | +0.04(+2.15%) |
Oct 22, 2019 | 1.880 | 1.920 | 1.800 | 1.860 | 516,715 | -0.03(-1.59%) |
Oct 21, 2019 | 1.870 | 1.910 | 1.830 | 1.890 | 380,149 | +0.02(+1.07%) |
Oct 18, 2019 | 1.860 | 1.933 | 1.840 | 1.870 | 457,800 | +0.02(+1.08%) |
Oct 17, 2019 | 1.880 | 1.900 | 1.780 | 1.850 | 603,100 | +0.01(+0.54%) |
Oct 16, 2019 | 1.840 | 1.920 | 1.800 | 1.840 | 695,710 | +0.01(+0.55%) |
Oct 15, 2019 | 1.850 | 1.970 | 1.810 | 1.830 | 507,396 | -0.02(-1.08%) |
Oct 14, 2019 | 1.840 | 1.890 | 1.754 | 1.850 | 554,073 | -0.06(-3.14%) |
Oct 11, 2019 | 1.790 | 2.000 | 1.770 | 1.910 | 2,051,700 | +0.18(+10.40%) |
Oct 10, 2019 | 1.820 | 1.840 | 1.670 | 1.730 | 1,699,994 | -0.06(-3.35%) |
Oct 09, 2019 | 1.860 | 1.890 | 1.700 | 1.790 | 1,562,477 | +0.08(+4.68%) |
Oct 08, 2019 | 1.730 | 1.810 | 1.710 | 1.710 | 736,848 | -0.05(-2.84%) |
Oct 07, 2019 | 1.890 | 1.916 | 1.760 | 1.760 | 643,314 | -0.09(-4.86%) |
Oct 04, 2019 | 1.950 | 1.970 | 1.810 | 1.850 | 693,100 | -0.03(-1.60%) |
Oct 03, 2019 | 1.920 | 1.960 | 1.830 | 1.880 | 684,156 | -0.07(-3.59%) |
Oct 02, 2019 | 1.940 | 2.030 | 1.860 | 1.950 | 904,770 | -0.07(-3.47%) |
Oct 01, 2019 | 2.120 | 2.160 | 1.990 | 2.020 | 760,034 | -0.08(-3.81%) |
Sep 30, 2019 | 2.080 | 2.120 | 2.030 | 2.100 | 839,207 | +0.02(+0.96%) |
Sep 27, 2019 | 2.100 | 2.180 | 2.060 | 2.080 | 829,100 | +0.02(+0.97%) |
Sep 26, 2019 | 2.150 | 2.150 | 2.060 | 2.060 | 927,602 | -0.13(-5.94%) |
Sep 25, 2019 | 2.200 | 2.240 | 2.100 | 2.190 | 889,997 | +0.06(+2.82%) |
Sep 24, 2019 | 2.270 | 2.270 | 2.130 | 2.130 | 1,421,934 | -0.22(-9.36%) |
Sep 23, 2019 | 2.350 | 2.430 | 2.340 | 2.350 | 627,624 | -0.05(-2.08%) |
Sep 20, 2019 | 2.390 | 2.490 | 2.380 | 2.400 | 1,866,900 | -0.20(-7.69%) |
Sep 19, 2019 | 2.990 | 2.990 | 2.500 | 2.600 | 2,694,289 | -0.31(-10.65%) |
Sep 18, 2019 | 2.920 | 3.097 | 2.900 | 2.910 | 898,580 | -0.26(-8.20%) |
Sep 17, 2019 | 3.270 | 3.275 | 3.040 | 3.170 | 1,173,033 | -0.21(-6.21%) |
Sep 16, 2019 | 3.630 | 3.650 | 3.230 | 3.380 | 4,434,492 | +0.21(+6.62%) |
Sep 13, 2019 | 3.300 | 3.330 | 3.160 | 3.170 | 826,300 | +0.09(+2.92%) |
Sep 12, 2019 | 3.100 | 3.150 | 2.900 | 3.080 | 1,650,212 | -0.42(-12.00%) |
Sep 11, 2019 | 3.210 | 3.520 | 3.070 | 3.500 | 1,649,607 | +0.20(+6.06%) |
Sep 10, 2019 | 3.160 | 3.500 | 2.960 | 3.300 | 1,675,062 | +0.45(+15.79%) |
Sep 09, 2019 | 2.600 | 2.890 | 2.600 | 2.850 | 1,269,044 | +0.17(+6.34%) |
Sep 06, 2019 | 2.500 | 2.745 | 2.390 | 2.680 | 1,528,700 | +0.19(+7.63%) |
Sep 05, 2019 | 2.510 | 2.680 | 2.490 | 2.490 | 2,934,324 | +0.04(+1.63%) |
Sep 04, 2019 | 2.320 | 2.530 | 2.320 | 2.450 | 2,024,008 | +0.21(+9.37%) |