Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.860 | 1.888 | 1.839 | 1.867 | 112,230 | +0.01(+0.37%) |
Nov 27, 2019 | 1.908 | 1.912 | 1.832 | 1.860 | 207,829 | -0.03(-1.47%) |
Nov 26, 2019 | 1.888 | 1.928 | 1.827 | 1.888 | 476,170 | +0.02(+1.09%) |
Nov 25, 2019 | 1.847 | 1.928 | 1.772 | 1.867 | 362,092 | +0.05(+2.61%) |
Nov 22, 2019 | 1.725 | 1.827 | 1.725 | 1.820 | 289,397 | +0.10(+5.93%) |
Nov 21, 2019 | 1.731 | 1.765 | 1.684 | 1.718 | 242,948 | +0.00(+0.00%) |
Nov 20, 2019 | 1.820 | 1.820 | 1.677 | 1.718 | 447,660 | -0.12(-6.30%) |
Nov 19, 2019 | 1.840 | 1.857 | 1.752 | 1.833 | 364,169 | -0.02(-1.10%) |
Nov 18, 2019 | 1.922 | 1.956 | 1.840 | 1.854 | 235,098 | -0.07(-3.53%) |
Nov 15, 2019 | 1.949 | 1.953 | 1.894 | 1.922 | 224,301 | -0.02(-1.05%) |
Nov 14, 2019 | 1.908 | 1.969 | 1.901 | 1.942 | 223,763 | +0.01(+0.70%) |
Nov 13, 2019 | 1.976 | 1.989 | 1.922 | 1.928 | 319,301 | -0.09(-4.38%) |
Nov 12, 2019 | 2.159 | 2.180 | 1.993 | 2.017 | 810,980 | -0.15(-6.90%) |
Nov 11, 2019 | 2.173 | 2.220 | 2.139 | 2.166 | 335,661 | +0.02(+0.95%) |
Nov 08, 2019 | 2.220 | 2.220 | 2.125 | 2.146 | 226,657 | -0.08(-3.66%) |
Nov 07, 2019 | 2.254 | 2.295 | 2.180 | 2.227 | 256,749 | -0.01(-0.30%) |
Nov 06, 2019 | 2.247 | 2.313 | 2.214 | 2.234 | 319,497 | -0.01(-0.60%) |
Nov 05, 2019 | 2.234 | 2.370 | 2.193 | 2.247 | 415,841 | +0.05(+2.48%) |
Nov 04, 2019 | 2.139 | 2.281 | 2.125 | 2.193 | 581,108 | +0.07(+3.53%) |
Nov 01, 2019 | 2.180 | 2.220 | 2.085 | 2.118 | 482,181 | -0.05(-2.50%) |
Oct 31, 2019 | 2.343 | 2.370 | 2.132 | 2.173 | 1,066,810 | -0.20(-8.31%) |
Oct 30, 2019 | 2.159 | 2.682 | 1.949 | 2.370 | 8,918,091 | +0.73(+44.81%) |
Oct 29, 2019 | 1.759 | 1.759 | 1.630 | 1.636 | 501,788 | -0.13(-7.31%) |
Oct 28, 2019 | 1.738 | 1.765 | 1.677 | 1.765 | 239,157 | +0.05(+2.77%) |
Oct 25, 2019 | 1.731 | 1.745 | 1.677 | 1.718 | 156,701 | -0.03(-1.56%) |
Oct 24, 2019 | 1.718 | 1.745 | 1.664 | 1.745 | 149,510 | +0.03(+1.58%) |
Oct 23, 2019 | 1.636 | 1.779 | 1.636 | 1.718 | 348,790 | +0.07(+4.55%) |
Oct 22, 2019 | 1.704 | 1.748 | 1.630 | 1.643 | 240,828 | -0.04(-2.42%) |
Oct 21, 2019 | 1.772 | 1.772 | 1.677 | 1.684 | 313,693 | -0.06(-3.50%) |
Oct 18, 2019 | 1.718 | 1.759 | 1.697 | 1.745 | 126,215 | +0.02(+1.18%) |
Oct 17, 2019 | 1.745 | 1.793 | 1.664 | 1.725 | 306,830 | -0.02(-1.17%) |
Oct 16, 2019 | 1.623 | 1.806 | 1.618 | 1.745 | 512,616 | +0.12(+7.53%) |
Oct 15, 2019 | 1.697 | 1.745 | 1.616 | 1.623 | 244,672 | -0.04(-2.45%) |
Oct 14, 2019 | 1.630 | 1.684 | 1.562 | 1.664 | 120,931 | +0.04(+2.51%) |
Oct 11, 2019 | 1.609 | 1.697 | 1.602 | 1.623 | 248,454 | +0.01(+0.42%) |
Oct 10, 2019 | 1.596 | 1.684 | 1.596 | 1.616 | 338,979 | +0.02(+1.28%) |
Oct 09, 2019 | 1.494 | 1.623 | 1.473 | 1.596 | 243,244 | +0.12(+7.80%) |
Oct 08, 2019 | 1.412 | 1.494 | 1.385 | 1.480 | 151,476 | +0.04(+2.83%) |
Oct 07, 2019 | 1.453 | 1.480 | 1.433 | 1.439 | 91,941 | -0.01(-0.93%) |
Oct 04, 2019 | 1.412 | 1.480 | 1.399 | 1.453 | 146,686 | +0.05(+3.88%) |
Oct 03, 2019 | 1.419 | 1.436 | 1.389 | 1.399 | 186,997 | -0.03(-1.90%) |
Oct 02, 2019 | 1.467 | 1.467 | 1.412 | 1.426 | 105,035 | -0.05(-3.23%) |
Oct 01, 2019 | 1.439 | 1.507 | 1.419 | 1.473 | 173,392 | +0.06(+4.33%) |
Sep 30, 2019 | 1.562 | 1.596 | 1.406 | 1.412 | 180,669 | -0.15(-9.57%) |
Sep 27, 2019 | 1.562 | 1.731 | 1.528 | 1.562 | 560,532 | -0.01(-0.43%) |
Sep 26, 2019 | 1.568 | 1.582 | 1.492 | 1.568 | 175,741 | +0.00(+0.00%) |
Sep 25, 2019 | 1.548 | 1.596 | 1.520 | 1.568 | 187,987 | +0.00(+0.00%) |
Sep 24, 2019 | 1.575 | 1.589 | 1.514 | 1.568 | 257,304 | -0.01(-0.43%) |
Sep 23, 2019 | 1.467 | 1.582 | 1.442 | 1.575 | 341,241 | +0.08(+5.45%) |
Sep 20, 2019 | 1.324 | 1.535 | 1.324 | 1.494 | 1,138,149 | +0.17(+12.82%) |
Sep 19, 2019 | 1.304 | 1.360 | 1.304 | 1.324 | 207,021 | +0.01(+0.52%) |
Sep 18, 2019 | 1.372 | 1.433 | 1.317 | 1.317 | 241,671 | -0.07(-4.90%) |
Sep 17, 2019 | 1.399 | 1.423 | 1.378 | 1.385 | 170,229 | -0.06(-4.23%) |
Sep 16, 2019 | 1.480 | 1.568 | 1.446 | 1.446 | 175,419 | -0.03(-2.29%) |
Sep 13, 2019 | 1.562 | 1.582 | 1.473 | 1.480 | 193,226 | -0.05(-3.54%) |
Sep 12, 2019 | 1.684 | 1.684 | 1.528 | 1.535 | 446,857 | -0.14(-8.13%) |
Sep 11, 2019 | 1.562 | 1.670 | 1.514 | 1.670 | 612,558 | +0.11(+6.96%) |
Sep 10, 2019 | 1.528 | 1.664 | 1.460 | 1.562 | 831,064 | +0.04(+2.68%) |
Sep 09, 2019 | 1.256 | 1.535 | 1.242 | 1.521 | 983,081 | +0.26(+20.43%) |
Sep 06, 2019 | 1.229 | 1.283 | 1.195 | 1.263 | 358,469 | +0.05(+3.91%) |
Sep 05, 2019 | 1.175 | 1.249 | 1.175 | 1.215 | 196,099 | +0.05(+4.68%) |
Sep 04, 2019 | 1.175 | 1.181 | 1.144 | 1.161 | 118,919 | +0.01(+0.59%) |