Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.590 | 1.620 | 1.550 | 1.580 | 54,300 | -0.02(-1.25%) |
Nov 27, 2019 | 1.550 | 1.610 | 1.550 | 1.600 | 110,200 | +0.03(+1.91%) |
Nov 26, 2019 | 1.560 | 1.600 | 1.540 | 1.570 | 37,482 | -0.02(-1.26%) |
Nov 25, 2019 | 1.570 | 1.610 | 1.500 | 1.590 | 82,890 | +0.01(+0.63%) |
Nov 22, 2019 | 1.600 | 1.600 | 1.530 | 1.580 | 115,400 | -0.01(-0.63%) |
Nov 21, 2019 | 1.560 | 1.620 | 1.511 | 1.590 | 80,513 | +0.01(+0.63%) |
Nov 20, 2019 | 1.630 | 1.650 | 1.580 | 1.580 | 363,810 | -0.05(-3.07%) |
Nov 19, 2019 | 1.610 | 1.640 | 1.580 | 1.630 | 152,115 | +0.00(+0.00%) |
Nov 18, 2019 | 1.610 | 1.630 | 1.570 | 1.630 | 93,119 | +0.01(+0.62%) |
Nov 15, 2019 | 1.570 | 1.630 | 1.520 | 1.620 | 249,400 | +0.06(+3.51%) |
Nov 14, 2019 | 1.600 | 1.600 | 1.520 | 1.565 | 192,306 | -0.03(-1.57%) |
Nov 13, 2019 | 1.610 | 1.610 | 1.580 | 1.590 | 282,222 | +0.02(+1.27%) |
Nov 12, 2019 | 1.600 | 1.630 | 1.560 | 1.570 | 18,658 | -0.03(-1.88%) |
Nov 11, 2019 | 1.570 | 1.620 | 1.530 | 1.600 | 263,141 | +0.05(+3.23%) |
Nov 08, 2019 | 1.560 | 1.570 | 1.480 | 1.550 | 69,800 | -0.02(-1.27%) |
Nov 07, 2019 | 1.560 | 1.600 | 1.510 | 1.570 | 156,477 | +0.00(+0.00%) |
Nov 06, 2019 | 1.580 | 1.580 | 1.500 | 1.570 | 113,766 | +0.02(+1.29%) |
Nov 05, 2019 | 1.310 | 1.600 | 1.310 | 1.550 | 815,177 | +0.09(+6.16%) |
Nov 04, 2019 | 1.400 | 1.490 | 1.380 | 1.460 | 436,699 | +0.10(+7.35%) |
Nov 01, 2019 | 1.370 | 1.380 | 1.340 | 1.360 | 93,500 | +0.00(+0.00%) |
Oct 31, 2019 | 1.390 | 1.450 | 1.350 | 1.360 | 78,979 | -0.02(-1.45%) |
Oct 30, 2019 | 1.430 | 1.430 | 1.380 | 1.380 | 101,898 | -0.05(-3.50%) |
Oct 29, 2019 | 1.310 | 1.528 | 1.290 | 1.430 | 415,368 | +0.11(+8.33%) |
Oct 28, 2019 | 1.300 | 1.350 | 1.290 | 1.320 | 138,796 | +0.02(+1.54%) |
Oct 25, 2019 | 1.220 | 1.330 | 1.220 | 1.300 | 945,500 | +0.08(+6.56%) |
Oct 24, 2019 | 1.290 | 1.300 | 1.190 | 1.220 | 801,185 | -0.07(-5.43%) |
Oct 23, 2019 | 1.310 | 1.320 | 1.290 | 1.290 | 322,670 | -0.03(-2.27%) |
Oct 22, 2019 | 1.340 | 1.350 | 1.270 | 1.320 | 119,200 | -0.01(-0.75%) |
Oct 21, 2019 | 1.330 | 1.350 | 1.310 | 1.330 | 124,219 | +0.02(+1.14%) |
Oct 18, 2019 | 1.380 | 1.400 | 1.270 | 1.315 | 726,100 | -0.06(-4.01%) |
Oct 17, 2019 | 1.390 | 1.440 | 1.367 | 1.370 | 188,352 | -0.02(-1.44%) |
Oct 16, 2019 | 1.380 | 1.437 | 1.380 | 1.390 | 84,576 | +0.01(+0.72%) |
Oct 15, 2019 | 1.370 | 1.410 | 1.370 | 1.380 | 174,249 | +0.00(+0.00%) |
Oct 14, 2019 | 1.440 | 1.450 | 1.360 | 1.380 | 269,193 | -0.07(-4.83%) |
Oct 11, 2019 | 1.500 | 1.520 | 1.450 | 1.450 | 146,300 | -0.04(-2.68%) |
Oct 10, 2019 | 1.560 | 1.570 | 1.480 | 1.490 | 158,350 | -0.06(-3.87%) |
Oct 09, 2019 | 1.520 | 1.570 | 1.503 | 1.550 | 59,747 | +0.02(+1.31%) |
Oct 08, 2019 | 1.550 | 1.550 | 1.390 | 1.530 | 171,739 | -0.02(-1.29%) |
Oct 07, 2019 | 1.530 | 1.580 | 1.530 | 1.550 | 121,276 | +0.02(+1.31%) |
Oct 04, 2019 | 1.610 | 1.620 | 1.490 | 1.530 | 294,500 | -0.07(-4.38%) |
Oct 03, 2019 | 1.630 | 1.660 | 1.600 | 1.600 | 105,252 | -0.03(-1.84%) |
Oct 02, 2019 | 1.650 | 1.660 | 1.600 | 1.630 | 163,647 | -0.02(-1.21%) |
Oct 01, 2019 | 1.580 | 1.650 | 1.580 | 1.650 | 218,599 | +0.08(+5.10%) |
Sep 30, 2019 | 1.590 | 1.610 | 1.565 | 1.570 | 185,926 | -0.01(-0.63%) |
Sep 27, 2019 | 1.580 | 1.620 | 1.560 | 1.580 | 114,400 | +0.00(+0.00%) |
Sep 26, 2019 | 1.590 | 1.610 | 1.540 | 1.580 | 78,981 | -0.01(-0.63%) |
Sep 25, 2019 | 1.560 | 1.620 | 1.560 | 1.590 | 47,306 | +0.01(+0.63%) |
Sep 24, 2019 | 1.640 | 1.640 | 1.560 | 1.580 | 144,684 | -0.03(-1.86%) |
Sep 23, 2019 | 1.660 | 1.660 | 1.605 | 1.610 | 124,330 | -0.05(-3.01%) |
Sep 20, 2019 | 1.590 | 1.660 | 1.580 | 1.660 | 309,600 | +0.08(+5.06%) |
Sep 19, 2019 | 1.580 | 1.593 | 1.560 | 1.580 | 57,302 | +0.00(+0.00%) |
Sep 18, 2019 | 1.590 | 1.640 | 1.560 | 1.580 | 158,869 | -0.01(-0.63%) |
Sep 17, 2019 | 1.630 | 1.670 | 1.580 | 1.590 | 168,384 | -0.04(-2.45%) |
Sep 16, 2019 | 1.650 | 1.660 | 1.630 | 1.630 | 280,768 | -0.02(-1.21%) |
Sep 13, 2019 | 1.650 | 1.680 | 1.650 | 1.650 | 167,000 | +0.01(+0.61%) |
Sep 12, 2019 | 1.670 | 1.670 | 1.630 | 1.640 | 174,775 | -0.01(-0.61%) |
Sep 11, 2019 | 1.630 | 1.720 | 1.600 | 1.650 | 415,639 | +0.01(+0.61%) |
Sep 10, 2019 | 1.540 | 1.660 | 1.530 | 1.640 | 238,232 | +0.09(+5.81%) |
Sep 09, 2019 | 1.530 | 1.570 | 1.510 | 1.550 | 581,375 | +0.02(+1.31%) |
Sep 06, 2019 | 1.530 | 1.580 | 1.490 | 1.530 | 569,400 | +0.00(+0.00%) |
Sep 05, 2019 | 1.490 | 1.580 | 1.490 | 1.530 | 288,689 | +0.04(+2.68%) |
Sep 04, 2019 | 1.380 | 1.530 | 1.380 | 1.490 | 326,546 | +0.12(+8.76%) |