Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.545 | 1.570 | 1.390 | 1.470 | 23,700 | -0.02(-1.02%) |
Nov 27, 2019 | 1.330 | 1.530 | 1.330 | 1.485 | 26,800 | -0.01(-0.99%) |
Nov 26, 2019 | 1.530 | 1.630 | 1.500 | 1.500 | 59,168 | -0.06(-3.85%) |
Nov 25, 2019 | 1.650 | 1.680 | 1.550 | 1.560 | 33,966 | -0.10(-6.02%) |
Nov 22, 2019 | 1.760 | 2.380 | 1.650 | 1.660 | 229,400 | -0.07(-4.05%) |
Nov 21, 2019 | 1.740 | 1.740 | 1.730 | 1.730 | 2,204 | +0.05(+2.98%) |
Nov 20, 2019 | 1.780 | 1.850 | 1.680 | 1.680 | 10,146 | -0.09(-5.08%) |
Nov 19, 2019 | 1.850 | 1.850 | 1.770 | 1.770 | 11,385 | -0.01(-0.56%) |
Nov 18, 2019 | 1.840 | 1.900 | 1.780 | 1.780 | 12,010 | -0.15(-7.77%) |
Nov 15, 2019 | 1.930 | 1.930 | 1.790 | 1.930 | 3,900 | +0.00(+0.00%) |
Nov 14, 2019 | 1.770 | 1.930 | 1.770 | 1.930 | 8,004 | +0.12(+6.63%) |
Nov 13, 2019 | 1.840 | 1.840 | 1.800 | 1.810 | 8,320 | -0.09(-4.74%) |
Nov 12, 2019 | 1.920 | 1.920 | 1.860 | 1.900 | 5,026 | -0.02(-1.04%) |
Nov 11, 2019 | 1.830 | 1.930 | 1.830 | 1.920 | 13,657 | +0.07(+3.78%) |
Nov 08, 2019 | 1.900 | 1.900 | 1.810 | 1.850 | 16,200 | -0.06(-3.14%) |
Nov 07, 2019 | 1.900 | 1.935 | 1.900 | 1.910 | 42,515 | +0.01(+0.53%) |
Nov 06, 2019 | 1.850 | 1.900 | 1.830 | 1.900 | 21,686 | -0.02(-1.04%) |
Nov 05, 2019 | 1.950 | 1.950 | 1.890 | 1.920 | 31,335 | +0.04(+2.13%) |
Nov 04, 2019 | 1.990 | 1.990 | 1.840 | 1.880 | 20,453 | -0.12(-6.00%) |
Nov 01, 2019 | 2.000 | 2.000 | 1.910 | 2.000 | 12,600 | -0.02(-0.99%) |
Oct 31, 2019 | 2.044 | 2.044 | 1.970 | 2.020 | 20,961 | -0.02(-0.98%) |
Oct 30, 2019 | 2.040 | 2.140 | 2.010 | 2.040 | 12,630 | -0.03(-1.45%) |
Oct 29, 2019 | 2.080 | 2.180 | 2.050 | 2.070 | 3,161 | -0.05(-2.36%) |
Oct 28, 2019 | 2.190 | 2.230 | 2.060 | 2.120 | 7,966 | -0.13(-5.78%) |
Oct 25, 2019 | 2.290 | 2.290 | 2.200 | 2.250 | 6,300 | -0.04(-1.75%) |
Oct 24, 2019 | 2.200 | 2.290 | 1.970 | 2.290 | 10,326 | +0.08(+3.85%) |
Oct 23, 2019 | 2.240 | 2.250 | 2.193 | 2.205 | 2,122 | -0.05(-2.43%) |
Oct 22, 2019 | 2.200 | 2.260 | 2.130 | 2.260 | 3,774 | +0.01(+0.44%) |
Oct 21, 2019 | 2.190 | 2.280 | 2.130 | 2.250 | 4,595 | +0.11(+5.14%) |
Oct 18, 2019 | 2.200 | 2.290 | 2.120 | 2.140 | 8,300 | -0.14(-6.14%) |
Oct 17, 2019 | 2.220 | 2.280 | 2.190 | 2.280 | 4,551 | +0.03(+1.33%) |
Oct 16, 2019 | 2.130 | 2.273 | 2.130 | 2.250 | 11,758 | -0.04(-1.75%) |
Oct 15, 2019 | 2.140 | 2.290 | 2.115 | 2.290 | 5,644 | +0.09(+4.09%) |
Oct 14, 2019 | 2.200 | 2.320 | 2.180 | 2.200 | 8,329 | +0.11(+5.12%) |
Oct 11, 2019 | 2.174 | 2.174 | 2.093 | 2.093 | 400 | +0.03(+1.60%) |
Oct 10, 2019 | 2.130 | 2.300 | 2.060 | 2.060 | 2,034 | -0.15(-6.79%) |
Oct 09, 2019 | 2.210 | 2.210 | 2.120 | 2.210 | 11,637 | -0.11(-4.74%) |
Oct 08, 2019 | 2.220 | 2.330 | 2.100 | 2.320 | 15,741 | +0.07(+3.11%) |
Oct 07, 2019 | 2.350 | 2.355 | 2.140 | 2.250 | 9,024 | -0.11(-4.66%) |
Oct 04, 2019 | 2.020 | 2.740 | 2.020 | 2.360 | 15,500 | +0.08(+3.51%) |
Oct 03, 2019 | 2.410 | 2.510 | 2.200 | 2.280 | 13,912 | -0.15(-6.17%) |
Oct 02, 2019 | 2.710 | 2.710 | 2.400 | 2.430 | 12,922 | -0.13(-5.08%) |
Oct 01, 2019 | 2.560 | 2.750 | 2.210 | 2.560 | 49,856 | +0.00(+0.04%) |
Sep 30, 2019 | 2.670 | 2.670 | 2.550 | 2.559 | 952 | -0.06(-2.33%) |
Sep 27, 2019 | 2.540 | 2.640 | 2.540 | 2.620 | 7,500 | +0.06(+2.34%) |
Sep 26, 2019 | 2.660 | 2.660 | 2.560 | 2.560 | 3,778 | +0.00(+0.00%) |
Sep 25, 2019 | 2.600 | 2.690 | 2.550 | 2.560 | 12,672 | -0.01(-0.39%) |
Sep 24, 2019 | 2.600 | 2.605 | 2.510 | 2.570 | 24,563 | -0.01(-0.39%) |
Sep 23, 2019 | 2.530 | 2.680 | 2.400 | 2.580 | 8,908 | +0.07(+2.79%) |
Sep 20, 2019 | 2.510 | 2.670 | 2.510 | 2.510 | 8,400 | -0.02(-0.79%) |
Sep 19, 2019 | 2.670 | 2.700 | 2.500 | 2.530 | 10,277 | -0.15(-5.60%) |
Sep 18, 2019 | 2.610 | 2.750 | 2.600 | 2.680 | 18,760 | -0.06(-2.19%) |
Sep 17, 2019 | 2.710 | 2.750 | 2.370 | 2.740 | 6,728 | +0.09(+3.40%) |
Sep 16, 2019 | 2.750 | 2.750 | 2.630 | 2.650 | 4,417 | -0.10(-3.64%) |
Sep 13, 2019 | 2.630 | 2.750 | 2.590 | 2.750 | 8,800 | +0.15(+5.77%) |
Sep 12, 2019 | 2.400 | 2.750 | 2.370 | 2.600 | 13,957 | +0.10(+4.00%) |
Sep 11, 2019 | 2.330 | 2.530 | 2.290 | 2.500 | 12,377 | -0.03(-1.19%) |
Sep 10, 2019 | 2.490 | 2.530 | 2.400 | 2.530 | 25,293 | +0.03(+1.20%) |
Sep 09, 2019 | 2.450 | 2.530 | 2.450 | 2.500 | 1,898 | -0.02(-0.79%) |
Sep 06, 2019 | 2.494 | 2.520 | 2.241 | 2.520 | 5,100 | +0.05(+2.02%) |
Sep 05, 2019 | 2.371 | 2.470 | 2.329 | 2.470 | 5,410 | +0.06(+2.49%) |
Sep 04, 2019 | 2.510 | 2.550 | 2.401 | 2.410 | 2,947 | +0.01(+0.42%) |