Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.289 | 1.308 | 1.280 | 1.308 | 19,296 | -0.02(-1.74%) |
Nov 27, 2019 | 1.335 | 1.371 | 1.308 | 1.331 | 23,842 | -0.03(-2.15%) |
Nov 26, 2019 | 1.362 | 1.371 | 1.335 | 1.360 | 16,657 | +0.01(+0.53%) |
Nov 25, 2019 | 1.353 | 1.363 | 1.326 | 1.353 | 29,990 | -0.03(-1.96%) |
Nov 22, 2019 | 1.353 | 1.389 | 1.353 | 1.380 | 24,175 | -0.01(-0.65%) |
Nov 21, 2019 | 1.335 | 1.389 | 1.335 | 1.389 | 28,421 | +0.06(+4.76%) |
Nov 20, 2019 | 1.344 | 1.398 | 1.321 | 1.326 | 65,269 | -0.03(-2.00%) |
Nov 19, 2019 | 1.371 | 1.407 | 1.344 | 1.353 | 83,461 | -0.02(-1.32%) |
Nov 18, 2019 | 1.353 | 1.380 | 1.326 | 1.371 | 37,344 | +0.00(+0.00%) |
Nov 15, 2019 | 1.362 | 1.389 | 1.353 | 1.371 | 18,741 | +0.00(+0.00%) |
Nov 14, 2019 | 1.353 | 1.371 | 1.335 | 1.371 | 31,721 | +0.00(+0.00%) |
Nov 13, 2019 | 1.371 | 1.371 | 1.333 | 1.371 | 42,163 | +0.00(+0.00%) |
Nov 12, 2019 | 1.389 | 1.398 | 1.359 | 1.371 | 29,564 | -0.05(-3.18%) |
Nov 11, 2019 | 1.353 | 1.425 | 1.353 | 1.416 | 29,111 | +0.04(+2.61%) |
Nov 08, 2019 | 1.452 | 1.465 | 1.371 | 1.380 | 31,273 | -0.07(-4.97%) |
Nov 07, 2019 | 1.452 | 1.461 | 1.425 | 1.452 | 52,736 | +0.04(+2.71%) |
Nov 06, 2019 | 1.467 | 1.476 | 1.404 | 1.413 | 30,659 | -0.02(-1.26%) |
Nov 05, 2019 | 1.449 | 1.458 | 1.401 | 1.431 | 25,396 | -0.04(-2.45%) |
Nov 04, 2019 | 1.440 | 1.476 | 1.440 | 1.467 | 31,385 | +0.02(+1.24%) |
Nov 01, 2019 | 1.314 | 1.449 | 1.297 | 1.449 | 79,418 | +0.12(+8.78%) |
Oct 31, 2019 | 1.485 | 1.485 | 1.287 | 1.332 | 161,067 | -0.18(-11.90%) |
Oct 30, 2019 | 1.711 | 1.729 | 1.422 | 1.512 | 180,520 | -0.18(-10.64%) |
Oct 29, 2019 | 1.810 | 1.837 | 1.666 | 1.693 | 77,098 | -0.15(-8.29%) |
Oct 28, 2019 | 1.774 | 1.875 | 1.774 | 1.846 | 92,607 | +0.09(+5.13%) |
Oct 25, 2019 | 1.756 | 1.774 | 1.738 | 1.756 | 45,207 | +0.01(+0.77%) |
Oct 24, 2019 | 1.729 | 1.756 | 1.729 | 1.742 | 21,858 | +0.03(+1.84%) |
Oct 23, 2019 | 1.720 | 1.747 | 1.711 | 1.711 | 13,045 | -0.03(-1.55%) |
Oct 22, 2019 | 1.756 | 1.756 | 1.693 | 1.738 | 10,103 | +0.02(+1.05%) |
Oct 21, 2019 | 1.702 | 1.729 | 1.694 | 1.720 | 8,524 | +0.04(+2.14%) |
Oct 18, 2019 | 1.711 | 1.745 | 1.666 | 1.684 | 13,551 | -0.03(-1.58%) |
Oct 17, 2019 | 1.702 | 1.756 | 1.693 | 1.711 | 11,285 | -0.02(-1.04%) |
Oct 16, 2019 | 1.666 | 1.756 | 1.666 | 1.729 | 28,696 | +0.06(+3.78%) |
Oct 15, 2019 | 1.747 | 1.783 | 1.666 | 1.666 | 77,354 | -0.05(-3.12%) |
Oct 14, 2019 | 1.783 | 1.783 | 1.693 | 1.719 | 26,617 | -0.05(-2.58%) |
Oct 11, 2019 | 1.765 | 1.774 | 1.722 | 1.765 | 18,549 | -0.01(-0.51%) |
Oct 10, 2019 | 1.765 | 1.828 | 1.765 | 1.774 | 19,060 | -0.01(-0.38%) |
Oct 09, 2019 | 1.798 | 1.807 | 1.780 | 1.780 | 15,810 | -0.05(-2.50%) |
Oct 08, 2019 | 1.816 | 1.843 | 1.792 | 1.826 | 12,486 | +0.03(+1.54%) |
Oct 07, 2019 | 1.798 | 1.843 | 1.789 | 1.798 | 17,139 | +0.00(+0.00%) |
Oct 04, 2019 | 1.744 | 1.798 | 1.726 | 1.798 | 9,564 | +0.04(+2.56%) |
Oct 03, 2019 | 1.744 | 1.789 | 1.726 | 1.753 | 29,986 | -0.03(-1.52%) |
Oct 02, 2019 | 1.861 | 1.861 | 1.764 | 1.780 | 28,727 | -0.09(-4.81%) |
Oct 01, 2019 | 1.780 | 1.870 | 1.735 | 1.870 | 45,137 | +0.08(+4.52%) |
Sep 30, 2019 | 1.933 | 1.951 | 1.762 | 1.789 | 184,925 | -0.14(-7.44%) |
Sep 27, 2019 | 1.906 | 1.960 | 1.906 | 1.933 | 34,921 | +0.00(+0.23%) |
Sep 26, 2019 | 1.879 | 1.969 | 1.879 | 1.929 | 37,459 | +0.08(+4.13%) |
Sep 25, 2019 | 1.906 | 1.938 | 1.852 | 1.852 | 24,899 | -0.08(-4.19%) |
Sep 24, 2019 | 1.933 | 1.933 | 1.852 | 1.933 | 90,989 | +0.00(+0.00%) |
Sep 23, 2019 | 1.942 | 1.951 | 1.879 | 1.933 | 85,307 | +0.00(+0.00%) |
Sep 20, 2019 | 1.861 | 1.933 | 1.834 | 1.933 | 53,494 | +0.03(+1.42%) |
Sep 19, 2019 | 1.834 | 1.906 | 1.807 | 1.906 | 39,298 | +0.07(+3.92%) |
Sep 18, 2019 | 1.843 | 1.861 | 1.753 | 1.834 | 31,480 | -0.01(-0.73%) |
Sep 17, 2019 | 1.825 | 1.852 | 1.792 | 1.848 | 21,948 | +0.01(+0.74%) |
Sep 16, 2019 | 1.798 | 1.843 | 1.753 | 1.834 | 33,396 | +0.03(+1.49%) |
Sep 13, 2019 | 1.798 | 1.870 | 1.780 | 1.807 | 49,935 | -0.01(-0.37%) |
Sep 12, 2019 | 1.706 | 1.832 | 1.706 | 1.814 | 45,966 | +0.10(+5.76%) |
Sep 11, 2019 | 1.643 | 1.742 | 1.634 | 1.715 | 63,655 | +0.03(+1.60%) |
Sep 10, 2019 | 1.697 | 1.697 | 1.661 | 1.688 | 60,197 | -0.01(-0.53%) |
Sep 09, 2019 | 1.760 | 1.769 | 1.697 | 1.697 | 75,278 | -0.06(-3.57%) |
Sep 06, 2019 | 1.769 | 1.823 | 1.616 | 1.760 | 274,484 | -0.12(-6.22%) |
Sep 05, 2019 | 2.021 | 2.057 | 1.841 | 1.877 | 172,960 | -0.13(-6.70%) |
Sep 04, 2019 | 1.994 | 2.021 | 1.850 | 2.012 | 155,476 | +0.09(+4.67%) |