Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.480 | 1.500 | 1.370 | 1.420 | 141,900 | -0.11(-7.19%) |
Nov 27, 2019 | 1.610 | 1.640 | 1.480 | 1.530 | 84,800 | -0.08(-4.97%) |
Nov 26, 2019 | 1.493 | 1.652 | 1.493 | 1.610 | 37,767 | +0.10(+6.62%) |
Nov 25, 2019 | 1.560 | 1.610 | 1.460 | 1.510 | 49,030 | +0.01(+0.67%) |
Nov 22, 2019 | 1.440 | 1.690 | 1.361 | 1.500 | 81,900 | +0.06(+4.17%) |
Nov 21, 2019 | 1.500 | 1.500 | 1.410 | 1.440 | 27,747 | -0.03(-2.04%) |
Nov 20, 2019 | 1.450 | 1.741 | 1.412 | 1.470 | 123,333 | +0.03(+2.08%) |
Nov 19, 2019 | 1.420 | 1.450 | 1.361 | 1.440 | 27,408 | +0.02(+1.41%) |
Nov 18, 2019 | 1.360 | 1.430 | 1.360 | 1.420 | 18,805 | +0.05(+3.65%) |
Nov 15, 2019 | 1.410 | 1.420 | 1.290 | 1.370 | 140,700 | -0.04(-2.84%) |
Nov 14, 2019 | 1.450 | 1.450 | 1.400 | 1.410 | 41,577 | -0.02(-1.40%) |
Nov 13, 2019 | 1.440 | 1.480 | 1.420 | 1.430 | 47,099 | -0.01(-0.69%) |
Nov 12, 2019 | 1.440 | 1.500 | 1.440 | 1.440 | 21,583 | -0.02(-1.37%) |
Nov 11, 2019 | 1.450 | 1.490 | 1.440 | 1.460 | 18,514 | +0.01(+0.69%) |
Nov 08, 2019 | 1.440 | 1.480 | 1.440 | 1.450 | 47,300 | -0.01(-0.68%) |
Nov 07, 2019 | 1.470 | 1.560 | 1.450 | 1.460 | 35,521 | -0.01(-0.68%) |
Nov 06, 2019 | 1.520 | 1.520 | 1.470 | 1.470 | 38,028 | -0.10(-6.37%) |
Nov 05, 2019 | 1.610 | 1.630 | 1.470 | 1.570 | 75,705 | -0.02(-1.26%) |
Nov 04, 2019 | 1.650 | 1.650 | 1.540 | 1.590 | 83,140 | +0.00(+0.00%) |
Nov 01, 2019 | 1.560 | 1.670 | 1.520 | 1.590 | 52,200 | +0.03(+1.92%) |
Oct 31, 2019 | 1.440 | 1.700 | 1.412 | 1.560 | 116,540 | +0.08(+5.41%) |
Oct 30, 2019 | 1.480 | 1.530 | 1.410 | 1.480 | 46,218 | +0.00(+0.00%) |
Oct 29, 2019 | 1.540 | 1.610 | 1.455 | 1.480 | 36,147 | -0.09(-5.73%) |
Oct 28, 2019 | 1.600 | 1.690 | 1.540 | 1.570 | 69,287 | +0.00(+0.00%) |
Oct 25, 2019 | 1.660 | 1.670 | 1.570 | 1.570 | 70,100 | -0.15(-8.72%) |
Oct 24, 2019 | 1.700 | 1.720 | 1.660 | 1.720 | 21,051 | +0.03(+1.78%) |
Oct 23, 2019 | 1.670 | 1.750 | 1.620 | 1.690 | 54,720 | -0.01(-0.59%) |
Oct 22, 2019 | 1.640 | 1.718 | 1.600 | 1.700 | 37,426 | +0.00(+0.00%) |
Oct 21, 2019 | 1.650 | 1.700 | 1.595 | 1.700 | 58,831 | +0.11(+6.92%) |
Oct 18, 2019 | 1.740 | 1.750 | 1.552 | 1.590 | 57,000 | -0.12(-7.02%) |
Oct 17, 2019 | 1.750 | 1.750 | 1.619 | 1.710 | 75,142 | -0.01(-0.58%) |
Oct 16, 2019 | 1.750 | 1.750 | 1.670 | 1.720 | 31,003 | -0.01(-0.58%) |
Oct 15, 2019 | 1.800 | 1.800 | 1.630 | 1.730 | 109,666 | -0.09(-4.95%) |
Oct 14, 2019 | 1.670 | 1.820 | 1.570 | 1.820 | 73,958 | +0.12(+7.06%) |
Oct 11, 2019 | 1.700 | 1.840 | 1.700 | 1.700 | 48,500 | -0.06(-3.41%) |
Oct 10, 2019 | 1.610 | 1.800 | 1.610 | 1.760 | 43,736 | +0.13(+7.98%) |
Oct 09, 2019 | 1.790 | 1.870 | 1.465 | 1.630 | 115,409 | -0.16(-8.94%) |
Oct 08, 2019 | 1.640 | 1.810 | 1.590 | 1.790 | 73,067 | +0.16(+9.82%) |
Oct 07, 2019 | 1.380 | 1.960 | 1.380 | 1.630 | 308,857 | +0.25(+18.12%) |
Oct 04, 2019 | 1.430 | 1.573 | 1.380 | 1.380 | 170,200 | -0.09(-6.12%) |
Oct 03, 2019 | 1.580 | 1.582 | 1.450 | 1.470 | 105,124 | -0.12(-7.55%) |
Oct 02, 2019 | 1.720 | 1.810 | 1.560 | 1.590 | 74,434 | -0.18(-10.17%) |
Oct 01, 2019 | 2.000 | 2.075 | 1.730 | 1.770 | 100,208 | -0.19(-9.69%) |
Sep 30, 2019 | 2.120 | 2.135 | 1.800 | 1.960 | 130,613 | -0.15(-7.11%) |
Sep 27, 2019 | 2.070 | 2.160 | 2.050 | 2.110 | 21,200 | +0.00(+0.00%) |
Sep 26, 2019 | 2.180 | 2.210 | 2.050 | 2.110 | 79,521 | -0.08(-3.65%) |
Sep 25, 2019 | 2.300 | 2.325 | 2.150 | 2.190 | 55,198 | -0.11(-4.78%) |
Sep 24, 2019 | 2.410 | 2.420 | 2.300 | 2.300 | 41,669 | -0.11(-4.56%) |
Sep 23, 2019 | 2.350 | 2.428 | 2.300 | 2.410 | 35,617 | +0.02(+0.84%) |
Sep 20, 2019 | 2.380 | 2.500 | 2.300 | 2.390 | 161,200 | +0.01(+0.42%) |
Sep 19, 2019 | 2.380 | 2.470 | 2.380 | 2.380 | 31,937 | -0.01(-0.42%) |
Sep 18, 2019 | 2.470 | 2.510 | 2.380 | 2.390 | 65,620 | -0.09(-3.63%) |
Sep 17, 2019 | 2.490 | 2.560 | 2.440 | 2.480 | 54,616 | -0.02(-0.80%) |
Sep 16, 2019 | 2.520 | 2.560 | 2.460 | 2.500 | 42,466 | -0.06(-2.34%) |
Sep 13, 2019 | 2.670 | 2.670 | 2.540 | 2.560 | 34,000 | -0.08(-3.03%) |
Sep 12, 2019 | 2.740 | 2.740 | 2.560 | 2.640 | 63,899 | -0.13(-4.69%) |
Sep 11, 2019 | 2.630 | 2.800 | 2.600 | 2.770 | 121,599 | +0.14(+5.32%) |
Sep 10, 2019 | 2.770 | 2.770 | 2.590 | 2.630 | 66,940 | +0.05(+1.94%) |
Sep 09, 2019 | 2.660 | 2.720 | 2.550 | 2.580 | 56,677 | -0.02(-0.77%) |
Sep 06, 2019 | 2.720 | 2.910 | 2.600 | 2.600 | 99,800 | -0.08(-2.99%) |
Sep 05, 2019 | 2.740 | 2.800 | 2.671 | 2.680 | 73,487 | -0.02(-0.74%) |
Sep 04, 2019 | 2.650 | 2.900 | 2.610 | 2.700 | 79,125 | +0.12(+4.65%) |