Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.593 | 1.665 | 1.575 | 1.647 | 163,990 | +0.05(+3.39%) |
Nov 27, 2019 | 1.575 | 1.602 | 1.539 | 1.593 | 301,760 | +0.02(+1.14%) |
Nov 26, 2019 | 1.593 | 1.602 | 1.575 | 1.575 | 154,611 | -0.03(-1.69%) |
Nov 25, 2019 | 1.674 | 1.674 | 1.602 | 1.602 | 252,559 | +0.04(+2.89%) |
Nov 22, 2019 | 1.530 | 1.557 | 1.526 | 1.557 | 141,880 | +0.04(+2.37%) |
Nov 21, 2019 | 1.548 | 1.571 | 1.503 | 1.521 | 221,963 | -0.03(-1.74%) |
Nov 20, 2019 | 1.611 | 1.616 | 1.548 | 1.548 | 308,619 | -0.05(-3.37%) |
Nov 19, 2019 | 1.665 | 1.665 | 1.584 | 1.602 | 466,967 | -0.07(-4.30%) |
Nov 18, 2019 | 1.674 | 1.710 | 1.665 | 1.674 | 164,130 | -0.04(-2.11%) |
Nov 15, 2019 | 1.755 | 1.755 | 1.665 | 1.710 | 206,432 | -0.03(-1.55%) |
Nov 14, 2019 | 1.755 | 1.782 | 1.728 | 1.737 | 143,305 | -0.03(-1.53%) |
Nov 13, 2019 | 1.782 | 1.809 | 1.755 | 1.764 | 260,862 | -0.04(-2.00%) |
Nov 12, 2019 | 1.800 | 1.809 | 1.782 | 1.800 | 112,933 | +0.00(+0.00%) |
Nov 11, 2019 | 1.791 | 1.809 | 1.764 | 1.800 | 134,180 | +0.00(+0.00%) |
Nov 08, 2019 | 1.809 | 1.818 | 1.737 | 1.800 | 396,533 | -0.02(-0.99%) |
Nov 07, 2019 | 1.791 | 1.818 | 1.764 | 1.818 | 331,884 | +0.01(+0.50%) |
Nov 06, 2019 | 1.764 | 1.827 | 1.764 | 1.809 | 247,419 | +0.01(+0.50%) |
Nov 05, 2019 | 1.818 | 1.818 | 1.791 | 1.800 | 148,741 | -0.01(-0.50%) |
Nov 04, 2019 | 1.818 | 1.827 | 1.791 | 1.809 | 233,802 | +0.00(+0.00%) |
Nov 01, 2019 | 1.809 | 1.818 | 1.791 | 1.809 | 110,104 | +0.02(+1.00%) |
Oct 31, 2019 | 1.800 | 1.836 | 1.773 | 1.791 | 258,768 | +0.00(+0.00%) |
Oct 30, 2019 | 1.809 | 1.827 | 1.764 | 1.791 | 225,052 | -0.03(-1.49%) |
Oct 29, 2019 | 1.818 | 1.845 | 1.814 | 1.818 | 129,276 | -0.02(-0.98%) |
Oct 28, 2019 | 1.827 | 1.845 | 1.818 | 1.836 | 115,927 | +0.01(+0.49%) |
Oct 25, 2019 | 1.809 | 1.854 | 1.800 | 1.827 | 83,995 | +0.00(+0.00%) |
Oct 24, 2019 | 1.836 | 1.854 | 1.791 | 1.827 | 240,196 | -0.01(-0.49%) |
Oct 23, 2019 | 1.881 | 1.899 | 1.827 | 1.836 | 139,603 | -0.05(-2.39%) |
Oct 22, 2019 | 1.899 | 1.899 | 1.854 | 1.881 | 148,329 | +0.00(+0.00%) |
Oct 21, 2019 | 1.881 | 1.917 | 1.854 | 1.881 | 190,535 | +0.00(+0.00%) |
Oct 18, 2019 | 1.872 | 1.899 | 1.835 | 1.881 | 485,083 | +0.09(+5.03%) |
Oct 17, 2019 | 1.791 | 1.823 | 1.782 | 1.791 | 131,677 | -0.02(-0.99%) |
Oct 16, 2019 | 1.809 | 1.827 | 1.782 | 1.809 | 83,958 | -0.01(-0.50%) |
Oct 15, 2019 | 1.845 | 1.845 | 1.791 | 1.818 | 102,975 | +0.01(+0.50%) |
Oct 14, 2019 | 1.791 | 1.809 | 1.773 | 1.809 | 101,788 | -0.01(-0.50%) |
Oct 11, 2019 | 1.809 | 1.818 | 1.791 | 1.818 | 182,212 | +0.03(+1.51%) |
Oct 10, 2019 | 1.800 | 1.845 | 1.782 | 1.791 | 85,592 | -0.03(-1.49%) |
Oct 09, 2019 | 1.827 | 1.845 | 1.800 | 1.818 | 178,629 | +0.01(+0.50%) |
Oct 08, 2019 | 1.809 | 1.845 | 1.787 | 1.809 | 204,220 | -0.01(-0.50%) |
Oct 07, 2019 | 1.836 | 1.863 | 1.809 | 1.818 | 63,250 | -0.03(-1.46%) |
Oct 04, 2019 | 1.836 | 1.854 | 1.791 | 1.845 | 78,884 | +0.04(+1.99%) |
Oct 03, 2019 | 1.764 | 1.845 | 1.764 | 1.809 | 183,396 | +0.04(+2.03%) |
Oct 02, 2019 | 1.782 | 1.881 | 1.773 | 1.773 | 236,944 | -0.02(-1.00%) |
Oct 01, 2019 | 1.827 | 1.854 | 1.782 | 1.791 | 193,612 | -0.04(-1.97%) |
Sep 30, 2019 | 1.845 | 1.858 | 1.796 | 1.827 | 182,447 | -0.02(-0.98%) |
Sep 27, 2019 | 1.827 | 1.863 | 1.818 | 1.845 | 170,879 | +0.01(+0.49%) |
Sep 26, 2019 | 1.890 | 1.911 | 1.818 | 1.836 | 140,385 | -0.06(-3.32%) |
Sep 25, 2019 | 1.872 | 1.944 | 1.845 | 1.899 | 192,238 | +0.02(+0.96%) |
Sep 24, 2019 | 1.908 | 1.944 | 1.836 | 1.881 | 237,885 | -0.06(-3.24%) |
Sep 23, 2019 | 1.890 | 1.953 | 1.854 | 1.944 | 285,584 | +0.07(+3.85%) |
Sep 20, 2019 | 1.809 | 1.881 | 1.791 | 1.872 | 503,527 | +0.06(+3.48%) |
Sep 19, 2019 | 1.791 | 1.818 | 1.764 | 1.809 | 112,325 | +0.03(+1.52%) |
Sep 18, 2019 | 1.773 | 1.800 | 1.719 | 1.782 | 304,400 | +0.01(+0.51%) |
Sep 17, 2019 | 1.863 | 1.863 | 1.755 | 1.773 | 313,075 | -0.03(-1.50%) |
Sep 16, 2019 | 1.764 | 1.908 | 1.737 | 1.800 | 1,317,218 | +0.14(+8.70%) |
Sep 13, 2019 | 1.656 | 1.710 | 1.647 | 1.656 | 141,436 | +0.03(+1.66%) |
Sep 12, 2019 | 1.692 | 1.692 | 1.602 | 1.629 | 271,605 | -0.06(-3.72%) |
Sep 11, 2019 | 1.728 | 1.773 | 1.647 | 1.692 | 344,879 | -0.02(-1.05%) |
Sep 10, 2019 | 1.692 | 1.746 | 1.679 | 1.710 | 337,138 | +0.03(+1.60%) |
Sep 09, 2019 | 1.665 | 1.701 | 1.665 | 1.683 | 204,671 | +0.03(+1.63%) |
Sep 06, 2019 | 1.620 | 1.710 | 1.620 | 1.656 | 166,990 | +0.02(+1.10%) |
Sep 05, 2019 | 1.674 | 1.719 | 1.638 | 1.638 | 160,589 | -0.01(-0.55%) |
Sep 04, 2019 | 1.656 | 1.719 | 1.638 | 1.647 | 365,071 | +0.00(+0.00%) |