Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.592 | 1.664 | 1.574 | 1.646 | 164,130 | +0.05(+3.39%) |
Nov 27, 2019 | 1.574 | 1.601 | 1.538 | 1.592 | 302,018 | +0.02(+1.14%) |
Nov 26, 2019 | 1.592 | 1.601 | 1.574 | 1.574 | 154,743 | -0.03(-1.69%) |
Nov 25, 2019 | 1.673 | 1.673 | 1.601 | 1.601 | 252,775 | +0.04(+2.89%) |
Nov 22, 2019 | 1.529 | 1.556 | 1.524 | 1.556 | 142,002 | +0.04(+2.37%) |
Nov 21, 2019 | 1.547 | 1.569 | 1.502 | 1.520 | 222,152 | -0.03(-1.74%) |
Nov 20, 2019 | 1.610 | 1.614 | 1.547 | 1.547 | 308,883 | -0.05(-3.37%) |
Nov 19, 2019 | 1.664 | 1.664 | 1.583 | 1.601 | 467,366 | -0.07(-4.30%) |
Nov 18, 2019 | 1.673 | 1.709 | 1.664 | 1.673 | 164,271 | -0.04(-2.11%) |
Nov 15, 2019 | 1.754 | 1.754 | 1.664 | 1.709 | 206,609 | -0.03(-1.55%) |
Nov 14, 2019 | 1.754 | 1.781 | 1.727 | 1.736 | 143,427 | -0.03(-1.53%) |
Nov 13, 2019 | 1.781 | 1.808 | 1.754 | 1.763 | 261,085 | -0.04(-2.00%) |
Nov 12, 2019 | 1.799 | 1.808 | 1.781 | 1.799 | 113,030 | +0.00(+0.00%) |
Nov 11, 2019 | 1.790 | 1.808 | 1.763 | 1.799 | 134,294 | +0.00(+0.00%) |
Nov 08, 2019 | 1.808 | 1.817 | 1.736 | 1.799 | 396,872 | -0.02(-0.99%) |
Nov 07, 2019 | 1.790 | 1.817 | 1.763 | 1.817 | 332,168 | +0.01(+0.50%) |
Nov 06, 2019 | 1.763 | 1.826 | 1.763 | 1.808 | 247,630 | +0.01(+0.50%) |
Nov 05, 2019 | 1.817 | 1.817 | 1.790 | 1.799 | 148,868 | -0.01(-0.50%) |
Nov 04, 2019 | 1.817 | 1.826 | 1.790 | 1.808 | 234,002 | +0.00(+0.00%) |
Nov 01, 2019 | 1.808 | 1.817 | 1.790 | 1.808 | 110,199 | +0.02(+1.01%) |
Oct 31, 2019 | 1.799 | 1.835 | 1.772 | 1.790 | 258,990 | +0.00(+0.00%) |
Oct 30, 2019 | 1.808 | 1.826 | 1.763 | 1.790 | 225,245 | -0.03(-1.49%) |
Oct 29, 2019 | 1.817 | 1.844 | 1.812 | 1.817 | 129,386 | -0.02(-0.98%) |
Oct 28, 2019 | 1.826 | 1.844 | 1.817 | 1.835 | 116,027 | +0.01(+0.49%) |
Oct 25, 2019 | 1.808 | 1.853 | 1.799 | 1.826 | 84,067 | +0.00(+0.00%) |
Oct 24, 2019 | 1.835 | 1.853 | 1.790 | 1.826 | 240,401 | -0.01(-0.49%) |
Oct 23, 2019 | 1.879 | 1.897 | 1.826 | 1.835 | 139,722 | -0.04(-2.39%) |
Oct 22, 2019 | 1.897 | 1.897 | 1.853 | 1.879 | 148,456 | +0.00(+0.00%) |
Oct 21, 2019 | 1.879 | 1.915 | 1.853 | 1.879 | 190,698 | +0.00(+0.00%) |
Oct 18, 2019 | 1.871 | 1.897 | 1.834 | 1.879 | 485,498 | +0.09(+5.03%) |
Oct 17, 2019 | 1.790 | 1.821 | 1.781 | 1.790 | 131,789 | -0.02(-1.00%) |
Oct 16, 2019 | 1.808 | 1.826 | 1.781 | 1.808 | 84,030 | -0.01(-0.49%) |
Oct 15, 2019 | 1.844 | 1.844 | 1.790 | 1.817 | 103,063 | +0.01(+0.50%) |
Oct 14, 2019 | 1.790 | 1.808 | 1.772 | 1.808 | 101,875 | -0.01(-0.49%) |
Oct 11, 2019 | 1.808 | 1.817 | 1.790 | 1.817 | 182,367 | +0.03(+1.51%) |
Oct 10, 2019 | 1.799 | 1.844 | 1.781 | 1.790 | 85,666 | -0.03(-1.49%) |
Oct 09, 2019 | 1.826 | 1.844 | 1.799 | 1.817 | 178,782 | +0.01(+0.50%) |
Oct 08, 2019 | 1.808 | 1.843 | 1.785 | 1.808 | 204,395 | -0.01(-0.49%) |
Oct 07, 2019 | 1.835 | 1.862 | 1.808 | 1.817 | 63,304 | -0.03(-1.46%) |
Oct 04, 2019 | 1.835 | 1.853 | 1.790 | 1.844 | 78,951 | +0.04(+1.99%) |
Oct 03, 2019 | 1.763 | 1.844 | 1.763 | 1.808 | 183,553 | +0.04(+2.03%) |
Oct 02, 2019 | 1.781 | 1.879 | 1.772 | 1.772 | 237,147 | -0.02(-1.00%) |
Oct 01, 2019 | 1.826 | 1.853 | 1.781 | 1.790 | 193,777 | -0.04(-1.97%) |
Sep 30, 2019 | 1.844 | 1.856 | 1.794 | 1.826 | 182,603 | -0.02(-0.98%) |
Sep 27, 2019 | 1.826 | 1.862 | 1.817 | 1.844 | 171,025 | +0.01(+0.49%) |
Sep 26, 2019 | 1.888 | 1.909 | 1.817 | 1.835 | 140,505 | -0.06(-3.32%) |
Sep 25, 2019 | 1.871 | 1.942 | 1.844 | 1.897 | 192,402 | +0.02(+0.96%) |
Sep 24, 2019 | 1.906 | 1.942 | 1.835 | 1.879 | 238,088 | -0.06(-3.24%) |
Sep 23, 2019 | 1.888 | 1.951 | 1.853 | 1.942 | 285,828 | +0.07(+3.85%) |
Sep 20, 2019 | 1.808 | 1.879 | 1.790 | 1.871 | 503,957 | +0.06(+3.48%) |
Sep 19, 2019 | 1.790 | 1.817 | 1.763 | 1.808 | 112,421 | +0.03(+1.52%) |
Sep 18, 2019 | 1.772 | 1.799 | 1.718 | 1.781 | 304,660 | +0.01(+0.51%) |
Sep 17, 2019 | 1.862 | 1.862 | 1.754 | 1.772 | 313,343 | -0.03(-1.50%) |
Sep 16, 2019 | 1.763 | 1.906 | 1.736 | 1.799 | 1,318,344 | +0.14(+8.70%) |
Sep 13, 2019 | 1.655 | 1.709 | 1.646 | 1.655 | 141,557 | +0.03(+1.66%) |
Sep 12, 2019 | 1.691 | 1.691 | 1.601 | 1.628 | 271,838 | -0.06(-3.72%) |
Sep 11, 2019 | 1.727 | 1.772 | 1.646 | 1.691 | 345,174 | -0.02(-1.05%) |
Sep 10, 2019 | 1.691 | 1.745 | 1.677 | 1.709 | 337,427 | +0.03(+1.60%) |
Sep 09, 2019 | 1.664 | 1.700 | 1.664 | 1.682 | 204,846 | +0.03(+1.63%) |
Sep 06, 2019 | 1.619 | 1.709 | 1.619 | 1.655 | 167,133 | +0.02(+1.10%) |
Sep 05, 2019 | 1.673 | 1.718 | 1.637 | 1.637 | 160,727 | -0.01(-0.55%) |
Sep 04, 2019 | 1.655 | 1.718 | 1.637 | 1.646 | 365,383 | +0.00(+0.00%) |