Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.830 | 1.860 | 1.800 | 1.830 | 103,800 | +0.07(+3.98%) |
Nov 27, 2019 | 1.630 | 1.800 | 1.630 | 1.760 | 169,500 | +0.14(+8.64%) |
Nov 26, 2019 | 1.580 | 1.670 | 1.580 | 1.620 | 36,335 | +0.04(+2.53%) |
Nov 25, 2019 | 1.560 | 1.630 | 1.510 | 1.580 | 53,594 | +0.02(+1.28%) |
Nov 22, 2019 | 1.550 | 1.570 | 1.500 | 1.560 | 102,300 | +0.01(+0.64%) |
Nov 21, 2019 | 1.590 | 1.600 | 1.540 | 1.550 | 90,201 | -0.04(-2.51%) |
Nov 20, 2019 | 1.690 | 1.700 | 1.576 | 1.590 | 119,836 | -0.11(-6.47%) |
Nov 19, 2019 | 1.630 | 1.720 | 1.610 | 1.700 | 75,832 | +0.06(+3.66%) |
Nov 18, 2019 | 1.650 | 1.701 | 1.610 | 1.640 | 72,887 | -0.02(-1.20%) |
Nov 15, 2019 | 1.650 | 1.681 | 1.610 | 1.660 | 109,000 | -0.03(-1.78%) |
Nov 14, 2019 | 1.680 | 1.750 | 1.660 | 1.690 | 90,786 | -0.03(-1.74%) |
Nov 13, 2019 | 1.740 | 1.790 | 1.640 | 1.720 | 198,016 | -0.01(-0.58%) |
Nov 12, 2019 | 1.720 | 1.800 | 1.710 | 1.730 | 80,279 | -0.01(-0.57%) |
Nov 11, 2019 | 1.700 | 1.830 | 1.650 | 1.740 | 153,457 | +0.02(+1.16%) |
Nov 08, 2019 | 1.660 | 1.730 | 1.630 | 1.720 | 157,500 | +0.09(+5.52%) |
Nov 07, 2019 | 1.620 | 1.690 | 1.530 | 1.630 | 333,293 | +0.01(+0.62%) |
Nov 06, 2019 | 1.740 | 1.740 | 1.430 | 1.620 | 910,139 | -0.18(-10.00%) |
Nov 05, 2019 | 2.360 | 2.360 | 1.740 | 1.800 | 8,462,407 | +0.04(+2.27%) |
Nov 04, 2019 | 1.550 | 1.760 | 1.520 | 1.760 | 183,910 | +0.25(+16.56%) |
Nov 01, 2019 | 1.410 | 1.550 | 1.410 | 1.510 | 117,600 | +0.10(+7.09%) |
Oct 31, 2019 | 1.410 | 1.410 | 1.380 | 1.410 | 28,017 | +0.01(+0.71%) |
Oct 30, 2019 | 1.400 | 1.410 | 1.351 | 1.400 | 41,981 | +0.00(+0.00%) |
Oct 29, 2019 | 1.400 | 1.430 | 1.330 | 1.400 | 44,137 | +0.01(+0.72%) |
Oct 28, 2019 | 1.440 | 1.440 | 1.360 | 1.390 | 56,801 | -0.03(-2.11%) |
Oct 25, 2019 | 1.380 | 1.490 | 1.360 | 1.420 | 25,600 | +0.01(+0.71%) |
Oct 24, 2019 | 1.460 | 1.530 | 1.290 | 1.410 | 47,198 | -0.04(-2.76%) |
Oct 23, 2019 | 1.500 | 1.500 | 1.450 | 1.450 | 17,272 | -0.05(-3.65%) |
Oct 22, 2019 | 1.470 | 1.540 | 1.430 | 1.505 | 26,085 | +0.04(+3.08%) |
Oct 21, 2019 | 1.400 | 1.500 | 1.370 | 1.460 | 30,816 | +0.07(+4.72%) |
Oct 18, 2019 | 1.350 | 1.410 | 1.310 | 1.394 | 27,500 | +0.04(+3.27%) |
Oct 17, 2019 | 1.390 | 1.400 | 1.270 | 1.350 | 24,770 | -0.04(-2.88%) |
Oct 16, 2019 | 1.320 | 1.400 | 1.260 | 1.390 | 22,869 | +0.08(+6.11%) |
Oct 15, 2019 | 1.370 | 1.380 | 1.260 | 1.310 | 106,297 | -0.08(-5.66%) |
Oct 14, 2019 | 1.410 | 1.410 | 1.357 | 1.389 | 26,746 | -0.02(-1.52%) |
Oct 11, 2019 | 1.450 | 1.460 | 1.380 | 1.410 | 38,600 | -0.02(-1.40%) |
Oct 10, 2019 | 1.500 | 1.500 | 1.210 | 1.430 | 70,822 | -0.05(-3.38%) |
Oct 09, 2019 | 1.500 | 1.500 | 1.457 | 1.480 | 44,489 | -0.03(-1.99%) |
Oct 08, 2019 | 1.470 | 1.540 | 1.453 | 1.510 | 25,275 | +0.03(+2.03%) |
Oct 07, 2019 | 1.520 | 1.550 | 1.480 | 1.480 | 21,024 | -0.07(-4.52%) |
Oct 04, 2019 | 1.530 | 1.550 | 1.501 | 1.550 | 17,600 | +0.02(+1.31%) |
Oct 03, 2019 | 1.580 | 1.580 | 1.509 | 1.530 | 19,504 | -0.03(-1.92%) |
Oct 02, 2019 | 1.610 | 1.620 | 1.550 | 1.560 | 39,970 | -0.05(-3.11%) |
Oct 01, 2019 | 1.600 | 1.630 | 1.548 | 1.610 | 87,149 | +0.07(+4.55%) |
Sep 30, 2019 | 1.540 | 1.580 | 1.490 | 1.540 | 19,301 | -0.01(-0.65%) |
Sep 27, 2019 | 1.500 | 1.550 | 1.450 | 1.550 | 152,700 | +0.05(+2.99%) |
Sep 26, 2019 | 1.460 | 1.550 | 1.440 | 1.505 | 55,345 | +0.04(+3.08%) |
Sep 25, 2019 | 1.590 | 1.590 | 1.400 | 1.460 | 69,213 | -0.12(-7.59%) |
Sep 24, 2019 | 1.530 | 1.600 | 1.490 | 1.580 | 43,243 | +0.06(+3.95%) |
Sep 23, 2019 | 1.440 | 1.550 | 1.390 | 1.520 | 113,339 | +0.06(+4.11%) |
Sep 20, 2019 | 1.440 | 1.500 | 1.350 | 1.460 | 187,900 | +0.01(+0.69%) |
Sep 19, 2019 | 1.470 | 1.520 | 1.360 | 1.450 | 67,546 | -0.02(-1.36%) |
Sep 18, 2019 | 1.450 | 1.491 | 1.450 | 1.470 | 38,936 | +0.02(+1.38%) |
Sep 17, 2019 | 1.510 | 1.530 | 1.440 | 1.450 | 175,630 | -0.08(-5.23%) |
Sep 16, 2019 | 1.650 | 1.720 | 1.430 | 1.530 | 260,989 | -0.11(-6.71%) |
Sep 13, 2019 | 1.680 | 1.711 | 1.540 | 1.640 | 173,600 | -0.02(-1.20%) |
Sep 12, 2019 | 1.750 | 1.770 | 1.660 | 1.660 | 115,838 | -0.12(-6.74%) |
Sep 11, 2019 | 1.800 | 1.840 | 1.760 | 1.780 | 109,458 | -0.02(-1.11%) |
Sep 10, 2019 | 1.780 | 1.810 | 1.710 | 1.800 | 61,755 | +0.06(+3.45%) |
Sep 09, 2019 | 1.780 | 1.780 | 1.710 | 1.740 | 60,743 | -0.02(-1.14%) |
Sep 06, 2019 | 1.800 | 1.850 | 1.730 | 1.760 | 62,300 | -0.02(-1.12%) |
Sep 05, 2019 | 1.750 | 1.800 | 1.750 | 1.780 | 45,469 | +0.03(+1.71%) |
Sep 04, 2019 | 1.790 | 1.810 | 1.670 | 1.750 | 128,236 | -0.02(-1.13%) |