Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.410 | 3.540 | 3.340 | 3.380 | 132,100 | -0.05(-1.46%) |
Nov 27, 2019 | 3.420 | 3.570 | 3.330 | 3.430 | 163,600 | +0.01(+0.29%) |
Nov 26, 2019 | 3.590 | 3.680 | 3.250 | 3.420 | 751,929 | -0.14(-3.93%) |
Nov 25, 2019 | 3.350 | 3.770 | 3.300 | 3.560 | 1,011,756 | +0.26(+7.88%) |
Nov 22, 2019 | 3.250 | 3.455 | 3.220 | 3.300 | 282,400 | +0.09(+2.80%) |
Nov 21, 2019 | 3.410 | 3.490 | 3.190 | 3.210 | 454,566 | -0.27(-7.76%) |
Nov 20, 2019 | 2.980 | 3.550 | 2.980 | 3.480 | 1,083,641 | +0.50(+16.78%) |
Nov 19, 2019 | 3.000 | 3.140 | 2.940 | 2.980 | 741,537 | -0.02(-0.67%) |
Nov 18, 2019 | 3.040 | 3.080 | 2.900 | 3.000 | 452,317 | -0.08(-2.60%) |
Nov 15, 2019 | 3.120 | 3.220 | 3.070 | 3.080 | 370,000 | -0.09(-2.84%) |
Nov 14, 2019 | 3.120 | 3.350 | 3.100 | 3.170 | 565,448 | +0.02(+0.63%) |
Nov 13, 2019 | 3.200 | 3.250 | 3.050 | 3.150 | 534,258 | -0.05(-1.56%) |
Nov 12, 2019 | 3.170 | 3.380 | 3.100 | 3.200 | 1,490,808 | -0.20(-5.88%) |
Nov 11, 2019 | 3.480 | 3.680 | 3.365 | 3.400 | 685,917 | -0.09(-2.58%) |
Nov 08, 2019 | 3.910 | 4.010 | 3.450 | 3.490 | 1,208,400 | -0.45(-11.42%) |
Nov 07, 2019 | 3.800 | 4.170 | 3.640 | 3.940 | 2,155,620 | +0.08(+2.07%) |
Nov 06, 2019 | 3.860 | 4.020 | 3.520 | 3.860 | 1,510,941 | -0.04(-1.03%) |
Nov 05, 2019 | 4.230 | 4.360 | 3.820 | 3.900 | 4,940,649 | +0.11(+2.90%) |
Nov 04, 2019 | 3.710 | 3.900 | 3.360 | 3.790 | 2,174,184 | -0.01(-0.26%) |
Nov 01, 2019 | 3.400 | 4.280 | 3.080 | 3.800 | 8,072,400 | +0.52(+15.85%) |
Oct 31, 2019 | 3.420 | 3.790 | 3.030 | 3.280 | 9,802,034 | -0.47(-12.54%) |
Oct 30, 2019 | 2.020 | 3.600 | 2.000 | 3.750 | 21,781,728 | +1.60(+74.42%) |
Oct 29, 2019 | 1.600 | 2.250 | 1.530 | 2.150 | 5,640,420 | +0.45(+26.47%) |
Oct 28, 2019 | 1.850 | 1.990 | 1.580 | 1.700 | 27,374,000 | +0.77(+82.80%) |
Oct 25, 2019 | 0.9400 | 0.9498 | 0.9200 | 0.9300 | 79,700 | -0.00(-0.37%) |
Oct 24, 2019 | 0.9500 | 0.9800 | 0.9301 | 0.9335 | 51,087 | -0.01(-1.15%) |
Oct 23, 2019 | 0.9900 | 0.9900 | 0.9059 | 0.9444 | 134,173 | -0.04(-3.63%) |
Oct 22, 2019 | 0.9743 | 1.000 | 0.9710 | 0.9800 | 29,397 | -0.00(-0.44%) |
Oct 21, 2019 | 0.9600 | 1.050 | 0.9600 | 0.9843 | 83,908 | +0.02(+1.57%) |
Oct 18, 2019 | 1.010 | 1.010 | 0.9690 | 0.9691 | 64,200 | -0.01(-1.23%) |
Oct 17, 2019 | 1.010 | 1.010 | 0.9810 | 0.9812 | 42,244 | -0.01(-1.07%) |
Oct 16, 2019 | 0.9938 | 1.010 | 0.9701 | 0.9918 | 78,096 | +0.00(+0.18%) |
Oct 15, 2019 | 0.9900 | 1.010 | 0.9900 | 0.9900 | 54,936 | -0.01(-0.79%) |
Oct 14, 2019 | 1.030 | 1.035 | 0.9900 | 0.9979 | 49,450 | -0.00(-0.21%) |
Oct 11, 2019 | 1.040 | 1.068 | 1.000 | 1.000 | 136,500 | -0.02(-1.96%) |
Oct 10, 2019 | 1.040 | 1.080 | 1.020 | 1.020 | 100,644 | -0.03(-2.86%) |
Oct 09, 2019 | 1.050 | 1.100 | 1.000 | 1.050 | 127,758 | -0.01(-0.94%) |
Oct 08, 2019 | 1.060 | 1.065 | 1.030 | 1.060 | 117,565 | +0.01(+0.95%) |
Oct 07, 2019 | 1.090 | 1.120 | 1.050 | 1.050 | 75,964 | -0.05(-4.55%) |
Oct 04, 2019 | 1.100 | 1.120 | 1.070 | 1.100 | 39,300 | +0.00(+0.00%) |
Oct 03, 2019 | 1.100 | 1.102 | 1.070 | 1.100 | 36,661 | +0.01(+0.92%) |
Oct 02, 2019 | 1.080 | 1.120 | 1.070 | 1.090 | 71,736 | +0.00(+0.00%) |
Oct 01, 2019 | 1.110 | 1.140 | 1.080 | 1.090 | 116,315 | -0.03(-2.68%) |
Sep 30, 2019 | 1.110 | 1.130 | 1.090 | 1.120 | 13,999 | +0.00(+0.00%) |
Sep 27, 2019 | 1.130 | 1.140 | 1.099 | 1.120 | 24,000 | -0.02(-1.75%) |
Sep 26, 2019 | 1.130 | 1.140 | 1.111 | 1.140 | 15,257 | +0.02(+1.79%) |
Sep 25, 2019 | 1.170 | 1.170 | 1.110 | 1.120 | 44,255 | +0.01(+0.90%) |
Sep 24, 2019 | 1.130 | 1.180 | 1.110 | 1.110 | 33,390 | -0.02(-1.77%) |
Sep 23, 2019 | 1.110 | 1.170 | 1.090 | 1.130 | 50,910 | +0.00(+0.00%) |
Sep 20, 2019 | 1.100 | 1.140 | 1.060 | 1.130 | 240,900 | +0.02(+1.80%) |
Sep 19, 2019 | 1.110 | 1.164 | 1.100 | 1.110 | 88,832 | +0.00(+0.00%) |
Sep 18, 2019 | 1.110 | 1.141 | 1.110 | 1.110 | 116,357 | +0.00(+0.00%) |
Sep 17, 2019 | 1.150 | 1.190 | 1.100 | 1.110 | 88,907 | -0.04(-3.48%) |
Sep 16, 2019 | 1.180 | 1.200 | 1.130 | 1.150 | 152,085 | -0.03(-2.54%) |
Sep 13, 2019 | 1.190 | 1.200 | 1.120 | 1.180 | 146,800 | +0.01(+0.85%) |
Sep 12, 2019 | 1.150 | 1.200 | 1.120 | 1.170 | 131,087 | -0.01(-0.85%) |
Sep 11, 2019 | 1.200 | 1.203 | 1.160 | 1.180 | 45,254 | +0.00(+0.00%) |
Sep 10, 2019 | 1.160 | 1.220 | 1.160 | 1.180 | 150,482 | +0.02(+1.72%) |
Sep 09, 2019 | 1.180 | 1.220 | 1.150 | 1.160 | 79,746 | -0.02(-1.69%) |
Sep 06, 2019 | 1.150 | 1.200 | 1.120 | 1.180 | 105,100 | +0.03(+2.61%) |
Sep 05, 2019 | 1.130 | 1.150 | 1.110 | 1.150 | 43,770 | +0.04(+3.60%) |
Sep 04, 2019 | 1.150 | 1.150 | 1.110 | 1.110 | 49,242 | -0.02(-1.77%) |