Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.490 | 1.500 | 1.400 | 1.450 | 90,297 | -0.04(-2.68%) |
Nov 28, 2019 | 1.490 | 1.490 | 1.490 | 1.490 | 700 | +0.02(+1.36%) |
Nov 27, 2019 | 1.390 | 1.470 | 1.390 | 1.470 | 163,032 | +0.04(+2.80%) |
Nov 26, 2019 | 1.440 | 1.680 | 1.360 | 1.430 | 252,642 | -0.01(-0.69%) |
Nov 25, 2019 | 1.380 | 1.460 | 1.370 | 1.440 | 131,152 | +0.08(+5.88%) |
Nov 22, 2019 | 1.350 | 1.360 | 1.350 | 1.360 | 5,000 | -0.02(-1.45%) |
Nov 21, 2019 | 1.400 | 1.400 | 1.310 | 1.380 | 16,700 | -0.02(-1.43%) |
Nov 20, 2019 | 1.350 | 1.400 | 1.350 | 1.400 | 8,200 | +0.02(+1.45%) |
Nov 19, 2019 | 1.380 | 1.380 | 1.350 | 1.380 | 20,015 | -0.01(-0.72%) |
Nov 18, 2019 | 1.310 | 1.390 | 1.310 | 1.390 | 42,326 | +0.01(+0.72%) |
Nov 15, 2019 | 1.390 | 1.390 | 1.380 | 1.380 | 11,059 | +0.02(+1.47%) |
Nov 14, 2019 | 1.360 | 1.370 | 1.340 | 1.360 | 21,600 | -0.02(-1.45%) |
Nov 13, 2019 | 1.390 | 1.390 | 1.380 | 1.380 | 9,752 | +0.01(+0.73%) |
Nov 12, 2019 | 1.390 | 1.450 | 1.370 | 1.370 | 56,405 | -0.08(-5.52%) |
Nov 11, 2019 | 1.390 | 1.450 | 1.390 | 1.450 | 90,680 | +0.06(+4.32%) |
Nov 08, 2019 | 1.380 | 1.400 | 1.350 | 1.390 | 39,972 | +0.06(+4.51%) |
Nov 07, 2019 | 1.380 | 1.380 | 1.330 | 1.330 | 7,554 | +0.02(+1.53%) |
Nov 06, 2019 | 1.380 | 1.380 | 1.280 | 1.310 | 85,605 | -0.05(-3.68%) |
Nov 05, 2019 | 1.420 | 1.420 | 1.360 | 1.360 | 14,463 | -0.06(-4.23%) |
Nov 04, 2019 | 1.330 | 1.500 | 1.330 | 1.420 | 37,118 | -0.02(-1.39%) |
Nov 01, 2019 | 1.460 | 1.490 | 1.410 | 1.440 | 26,991 | -0.02(-1.37%) |
Oct 31, 2019 | 1.350 | 1.480 | 1.350 | 1.460 | 26,213 | +0.06(+4.29%) |
Oct 30, 2019 | 1.400 | 1.400 | 1.380 | 1.400 | 26,200 | +0.05(+3.70%) |
Oct 29, 2019 | 1.400 | 1.400 | 1.350 | 1.350 | 18,736 | +0.02(+1.50%) |
Oct 28, 2019 | 1.350 | 1.420 | 1.310 | 1.330 | 15,326 | -0.02(-1.48%) |
Oct 25, 2019 | 1.380 | 1.380 | 1.330 | 1.350 | 6,502 | +0.00(+0.00%) |
Oct 24, 2019 | 1.320 | 1.350 | 1.320 | 1.350 | 18,443 | +0.00(+0.00%) |
Oct 23, 2019 | 1.320 | 1.350 | 1.290 | 1.350 | 20,130 | +0.03(+2.27%) |
Oct 22, 2019 | 1.290 | 1.350 | 1.260 | 1.320 | 18,613 | +0.00(+0.00%) |
Oct 21, 2019 | 1.410 | 1.420 | 1.310 | 1.320 | 13,200 | +0.05(+3.94%) |
Oct 18, 2019 | 1.320 | 1.320 | 1.150 | 1.270 | 63,242 | +0.07(+5.83%) |
Oct 17, 2019 | 1.220 | 1.250 | 1.200 | 1.200 | 24,477 | -0.02(-1.64%) |
Oct 16, 2019 | 1.270 | 1.270 | 1.220 | 1.220 | 25,372 | -0.03(-2.40%) |
Oct 15, 2019 | 1.270 | 1.270 | 1.250 | 1.250 | 9,279 | -0.05(-3.85%) |
Oct 11, 2019 | 1.300 | 1.300 | 1.300 | 0 | +0.05(+4.00%) | |
Oct 10, 2019 | 1.440 | 1.440 | 1.100 | 1.250 | 250,395 | -0.24(-16.11%) |
Oct 09, 2019 | 1.430 | 1.560 | 1.430 | 1.490 | 50,039 | -0.14(-8.59%) |
Oct 08, 2019 | 1.620 | 1.660 | 1.560 | 1.630 | 89,371 | +0.03(+1.87%) |
Oct 07, 2019 | 1.690 | 1.690 | 1.590 | 1.600 | 95,866 | -0.07(-4.19%) |
Oct 04, 2019 | 1.620 | 1.770 | 1.600 | 1.670 | 135,946 | +0.06(+3.73%) |
Oct 03, 2019 | 1.500 | 1.620 | 1.490 | 1.610 | 235,077 | +0.16(+11.03%) |
Oct 02, 2019 | 1.390 | 1.500 | 1.300 | 1.450 | 111,605 | +0.10(+7.41%) |
Oct 01, 2019 | 1.480 | 1.500 | 1.240 | 1.350 | 126,096 | -0.12(-8.16%) |
Sep 30, 2019 | 1.280 | 1.740 | 1.280 | 1.470 | 195,700 | +0.22(+17.60%) |
Sep 27, 2019 | 1.240 | 1.270 | 1.210 | 1.250 | 53,383 | -0.02(-1.57%) |
Sep 26, 2019 | 1.090 | 1.350 | 1.080 | 1.270 | 303,230 | +0.19(+17.59%) |
Sep 25, 2019 | 1.000 | 1.090 | 1.000 | 1.080 | 117,790 | +0.09(+9.09%) |
Sep 24, 2019 | 0.9700 | 1.000 | 0.9700 | 0.9900 | 104,709 | +0.02(+2.06%) |
Sep 23, 2019 | 0.8800 | 0.9900 | 0.8800 | 0.9700 | 124,802 | +0.12(+14.12%) |
Sep 20, 2019 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 34,000 | +0.06(+7.59%) |
Sep 19, 2019 | 0.8700 | 0.8700 | 0.7900 | 0.7900 | 117,194 | -0.02(-2.47%) |
Sep 18, 2019 | 0.9100 | 0.9100 | 0.8100 | 0.8100 | 17,431 | -0.10(-10.99%) |
Sep 17, 2019 | 0.9100 | 0.9200 | 0.9000 | 0.9100 | 35,477 | +0.03(+3.41%) |
Sep 16, 2019 | 0.8800 | 0.8800 | 0.8500 | 0.8800 | 20,300 | +0.00(+0.00%) |
Sep 13, 2019 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | 30,216 | -0.03(-3.30%) |
Sep 12, 2019 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | 27,500 | -0.01(-1.09%) |
Sep 11, 2019 | 0.9000 | 0.9300 | 0.9000 | 0.9200 | 18,627 | +0.02(+2.22%) |
Sep 10, 2019 | 0.9000 | 0.9100 | 0.8900 | 0.9000 | 55,346 | +0.00(+0.00%) |
Sep 09, 2019 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 18,430 | +0.00(+0.00%) |
Sep 06, 2019 | 0.9000 | 0.9200 | 0.8800 | 0.9000 | 77,378 | +0.00(+0.00%) |
Sep 05, 2019 | 0.9000 | 0.9000 | 0.9000 | 18 | +0.00(+0.00%) | |
Sep 04, 2019 | 0.8900 | 0.9200 | 0.8200 | 0.9000 | 149,561 | -0.01(-1.10%) |