Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.350 | 1.450 | 1.320 | 1.320 | 46,500 | -0.05(-3.65%) |
Nov 27, 2019 | 1.360 | 1.430 | 1.360 | 1.370 | 61,700 | +0.02(+1.48%) |
Nov 26, 2019 | 1.390 | 1.400 | 1.300 | 1.350 | 139,041 | +0.04(+3.05%) |
Nov 25, 2019 | 1.340 | 1.380 | 1.280 | 1.310 | 84,462 | -0.01(-0.76%) |
Nov 22, 2019 | 1.300 | 1.360 | 1.260 | 1.320 | 92,400 | +0.00(+0.00%) |
Nov 21, 2019 | 1.300 | 1.380 | 1.300 | 1.320 | 81,267 | -0.01(-0.75%) |
Nov 20, 2019 | 1.400 | 1.450 | 1.330 | 1.330 | 151,433 | -0.12(-8.28%) |
Nov 19, 2019 | 1.360 | 1.485 | 1.310 | 1.450 | 169,846 | +0.03(+2.11%) |
Nov 18, 2019 | 1.200 | 1.430 | 1.190 | 1.420 | 205,007 | +0.19(+15.45%) |
Nov 15, 2019 | 1.450 | 1.500 | 1.150 | 1.230 | 290,200 | -0.16(-11.51%) |
Nov 14, 2019 | 1.230 | 1.540 | 1.150 | 1.390 | 488,824 | +0.31(+28.69%) |
Nov 13, 2019 | 1.150 | 1.150 | 1.050 | 1.080 | 474,269 | -0.07(-6.08%) |
Nov 12, 2019 | 1.270 | 1.280 | 1.130 | 1.150 | 412,393 | -0.09(-7.26%) |
Nov 11, 2019 | 1.430 | 1.430 | 1.200 | 1.240 | 253,144 | -0.20(-13.89%) |
Nov 08, 2019 | 1.440 | 1.450 | 1.410 | 1.440 | 46,600 | +0.01(+0.70%) |
Nov 07, 2019 | 1.430 | 1.470 | 1.429 | 1.430 | 64,855 | +0.00(+0.00%) |
Nov 06, 2019 | 1.500 | 1.500 | 1.360 | 1.430 | 214,384 | -0.05(-3.38%) |
Nov 05, 2019 | 1.700 | 1.740 | 1.440 | 1.480 | 152,208 | -0.15(-9.20%) |
Nov 04, 2019 | 1.740 | 1.740 | 1.190 | 1.630 | 1,153,491 | -0.07(-4.12%) |
Nov 01, 2019 | 1.620 | 1.701 | 1.620 | 1.700 | 47,900 | +0.07(+4.29%) |
Oct 31, 2019 | 1.650 | 1.690 | 1.600 | 1.630 | 70,770 | -0.03(-1.81%) |
Oct 30, 2019 | 1.630 | 1.690 | 1.610 | 1.660 | 109,805 | +0.01(+0.91%) |
Oct 29, 2019 | 1.720 | 1.770 | 1.640 | 1.645 | 127,323 | -0.10(-6.00%) |
Oct 28, 2019 | 1.730 | 1.780 | 1.690 | 1.750 | 139,248 | +0.00(+0.00%) |
Oct 25, 2019 | 1.700 | 1.750 | 1.667 | 1.750 | 192,800 | +0.04(+2.34%) |
Oct 24, 2019 | 1.710 | 1.750 | 1.680 | 1.710 | 105,523 | -0.02(-1.16%) |
Oct 23, 2019 | 1.730 | 1.750 | 1.687 | 1.730 | 152,449 | +0.01(+0.58%) |
Oct 22, 2019 | 1.760 | 1.790 | 1.690 | 1.720 | 134,803 | -0.04(-2.27%) |
Oct 21, 2019 | 1.750 | 1.780 | 1.660 | 1.760 | 148,260 | +0.03(+2.03%) |
Oct 18, 2019 | 1.700 | 1.760 | 1.690 | 1.725 | 84,400 | +0.04(+2.07%) |
Oct 17, 2019 | 1.690 | 1.740 | 1.660 | 1.690 | 76,779 | +0.01(+0.60%) |
Oct 16, 2019 | 1.710 | 1.750 | 1.650 | 1.680 | 113,577 | -0.03(-1.75%) |
Oct 15, 2019 | 1.670 | 1.750 | 1.580 | 1.710 | 183,495 | +0.05(+3.01%) |
Oct 14, 2019 | 1.650 | 1.690 | 1.580 | 1.660 | 93,410 | +0.00(+0.00%) |
Oct 11, 2019 | 1.650 | 1.690 | 1.630 | 1.660 | 93,400 | +0.01(+0.61%) |
Oct 10, 2019 | 1.700 | 1.760 | 1.580 | 1.650 | 213,656 | -0.08(-4.62%) |
Oct 09, 2019 | 1.810 | 1.820 | 1.700 | 1.730 | 137,552 | -0.09(-4.95%) |
Oct 08, 2019 | 1.750 | 1.840 | 1.700 | 1.820 | 120,889 | +0.07(+4.00%) |
Oct 07, 2019 | 1.770 | 1.830 | 1.720 | 1.750 | 273,813 | +0.00(+0.00%) |
Oct 04, 2019 | 1.730 | 1.780 | 1.678 | 1.750 | 96,800 | +0.03(+1.74%) |
Oct 03, 2019 | 1.550 | 1.800 | 1.550 | 1.720 | 232,460 | +0.17(+10.97%) |
Oct 02, 2019 | 1.500 | 1.600 | 1.490 | 1.550 | 108,406 | +0.07(+4.73%) |
Oct 01, 2019 | 1.560 | 1.610 | 1.420 | 1.480 | 99,860 | -0.06(-3.90%) |
Sep 30, 2019 | 1.580 | 1.600 | 1.500 | 1.540 | 97,947 | -0.06(-3.75%) |
Sep 27, 2019 | 1.640 | 1.640 | 1.550 | 1.600 | 164,700 | -0.03(-1.84%) |
Sep 26, 2019 | 1.650 | 1.680 | 1.630 | 1.630 | 67,309 | -0.02(-1.21%) |
Sep 25, 2019 | 1.680 | 1.700 | 1.650 | 1.650 | 61,058 | -0.04(-2.37%) |
Sep 24, 2019 | 1.700 | 1.730 | 1.660 | 1.690 | 93,293 | -0.01(-0.59%) |
Sep 23, 2019 | 1.790 | 1.791 | 1.700 | 1.700 | 69,643 | +0.01(+0.59%) |
Sep 20, 2019 | 1.760 | 1.760 | 1.670 | 1.690 | 125,100 | +0.01(+0.60%) |
Sep 19, 2019 | 1.760 | 1.760 | 1.680 | 1.680 | 62,330 | -0.06(-3.45%) |
Sep 18, 2019 | 1.740 | 1.800 | 1.730 | 1.740 | 111,221 | -0.01(-0.57%) |
Sep 17, 2019 | 1.750 | 1.800 | 1.750 | 1.750 | 81,589 | +0.00(+0.00%) |
Sep 16, 2019 | 1.750 | 1.770 | 1.742 | 1.750 | 102,117 | +0.01(+0.57%) |
Sep 13, 2019 | 1.710 | 1.760 | 1.690 | 1.740 | 105,300 | +0.03(+1.75%) |
Sep 12, 2019 | 1.680 | 1.740 | 1.680 | 1.710 | 69,418 | +0.00(+0.00%) |
Sep 11, 2019 | 1.790 | 1.810 | 1.680 | 1.710 | 174,386 | -0.04(-2.29%) |
Sep 10, 2019 | 1.780 | 1.800 | 1.750 | 1.750 | 115,048 | -0.03(-1.69%) |
Sep 09, 2019 | 1.780 | 1.840 | 1.770 | 1.780 | 67,703 | -0.01(-0.56%) |
Sep 06, 2019 | 1.800 | 1.809 | 1.750 | 1.790 | 42,800 | -0.01(-0.56%) |
Sep 05, 2019 | 1.800 | 1.843 | 1.774 | 1.800 | 33,383 | +0.00(+0.00%) |
Sep 04, 2019 | 1.810 | 1.820 | 1.760 | 1.800 | 42,934 | +0.01(+0.56%) |