Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.520 | 1.520 | 1.400 | 1.414 | 17,100 | +0.03(+1.91%) |
Nov 27, 2019 | 1.440 | 1.440 | 1.360 | 1.387 | 49,500 | -0.06(-4.34%) |
Nov 26, 2019 | 1.453 | 1.468 | 1.400 | 1.450 | 17,117 | +0.00(+0.00%) |
Nov 25, 2019 | 1.500 | 1.500 | 1.438 | 1.450 | 33,461 | -0.06(-3.85%) |
Nov 22, 2019 | 1.490 | 1.519 | 1.490 | 1.508 | 600 | +0.04(+2.59%) |
Nov 21, 2019 | 1.420 | 1.470 | 1.370 | 1.470 | 68,941 | +0.04(+2.80%) |
Nov 20, 2019 | 1.520 | 1.520 | 1.430 | 1.430 | 45,113 | -0.06(-4.03%) |
Nov 19, 2019 | 1.500 | 1.500 | 1.460 | 1.490 | 35,167 | -0.05(-3.25%) |
Nov 18, 2019 | 1.630 | 1.630 | 1.476 | 1.540 | 50,486 | -0.12(-7.23%) |
Nov 15, 2019 | 1.625 | 1.680 | 1.600 | 1.660 | 2,800 | +0.02(+1.53%) |
Nov 14, 2019 | 1.640 | 1.640 | 1.600 | 1.635 | 9,877 | -0.02(-1.51%) |
Nov 13, 2019 | 1.660 | 1.660 | 1.570 | 1.660 | 40,775 | +0.03(+1.84%) |
Nov 12, 2019 | 1.660 | 1.670 | 1.630 | 1.630 | 4,018 | +0.00(+0.00%) |
Nov 11, 2019 | 1.660 | 1.660 | 1.630 | 1.630 | 6,892 | -0.07(-4.12%) |
Nov 08, 2019 | 1.630 | 1.700 | 1.630 | 1.700 | 10,600 | +0.07(+4.29%) |
Nov 07, 2019 | 1.620 | 1.700 | 1.620 | 1.630 | 5,098 | -0.06(-3.55%) |
Nov 06, 2019 | 1.710 | 1.710 | 1.690 | 1.690 | 433 | -0.03(-1.74%) |
Nov 05, 2019 | 1.720 | 1.720 | 1.720 | 1.720 | 316 | +0.08(+4.88%) |
Nov 04, 2019 | 1.650 | 1.730 | 1.640 | 1.640 | 2,145 | -0.09(-5.20%) |
Nov 01, 2019 | 1.710 | 1.730 | 1.650 | 1.730 | 39,500 | +0.04(+2.37%) |
Oct 31, 2019 | 1.600 | 1.800 | 1.600 | 1.690 | 25,012 | +0.08(+4.97%) |
Oct 30, 2019 | 1.600 | 1.640 | 1.600 | 1.610 | 3,888 | +0.00(+0.00%) |
Oct 29, 2019 | 1.610 | 1.640 | 1.600 | 1.610 | 18,708 | +0.01(+0.63%) |
Oct 28, 2019 | 1.580 | 1.640 | 1.580 | 1.600 | 6,024 | +0.00(+0.00%) |
Oct 25, 2019 | 1.530 | 1.605 | 1.530 | 1.600 | 11,600 | +0.02(+1.27%) |
Oct 24, 2019 | 1.540 | 1.580 | 1.500 | 1.580 | 58,121 | +0.03(+2.16%) |
Oct 23, 2019 | 1.570 | 1.602 | 1.540 | 1.547 | 40,432 | -0.02(-1.49%) |
Oct 22, 2019 | 1.610 | 1.610 | 1.570 | 1.570 | 35,609 | -0.06(-3.68%) |
Oct 21, 2019 | 1.570 | 1.630 | 1.570 | 1.630 | 19,406 | +0.08(+4.95%) |
Oct 18, 2019 | 1.610 | 1.610 | 1.550 | 1.553 | 29,000 | -0.01(-0.44%) |
Oct 17, 2019 | 1.580 | 1.622 | 1.550 | 1.560 | 27,703 | -0.03(-1.89%) |
Oct 16, 2019 | 1.650 | 1.650 | 1.590 | 1.590 | 977 | -0.08(-4.79%) |
Oct 15, 2019 | 1.630 | 1.670 | 1.550 | 1.670 | 25,086 | +0.07(+4.37%) |
Oct 14, 2019 | 1.650 | 1.662 | 1.560 | 1.600 | 62,653 | -0.08(-4.76%) |
Oct 11, 2019 | 1.670 | 1.680 | 1.600 | 1.680 | 19,200 | +0.05(+3.07%) |
Oct 10, 2019 | 1.660 | 1.710 | 1.630 | 1.630 | 49,477 | -0.03(-1.81%) |
Oct 09, 2019 | 1.660 | 1.730 | 1.660 | 1.660 | 7,131 | -0.09(-5.14%) |
Oct 08, 2019 | 1.640 | 1.750 | 1.640 | 1.750 | 12,149 | +0.05(+2.94%) |
Oct 07, 2019 | 1.700 | 1.712 | 1.650 | 1.700 | 13,256 | +0.00(+0.00%) |
Oct 04, 2019 | 1.670 | 1.700 | 1.670 | 1.700 | 400 | +0.03(+1.80%) |
Oct 03, 2019 | 1.710 | 1.710 | 1.631 | 1.670 | 1,062 | +0.01(+0.60%) |
Oct 02, 2019 | 1.680 | 1.730 | 1.640 | 1.660 | 18,799 | -0.04(-2.35%) |
Oct 01, 2019 | 1.690 | 1.740 | 1.670 | 1.700 | 3,935 | +0.01(+0.59%) |
Sep 30, 2019 | 1.700 | 1.730 | 1.690 | 1.690 | 606 | -0.04(-2.31%) |
Sep 27, 2019 | 1.680 | 1.730 | 1.680 | 1.730 | 23,100 | +0.06(+3.59%) |
Sep 26, 2019 | 1.680 | 1.720 | 1.670 | 1.670 | 47,559 | -0.02(-1.18%) |
Sep 25, 2019 | 1.710 | 1.740 | 1.690 | 1.690 | 33,230 | -0.02(-0.88%) |
Sep 24, 2019 | 1.710 | 1.750 | 1.700 | 1.705 | 31,544 | +0.01(+0.29%) |
Sep 23, 2019 | 1.690 | 1.740 | 1.690 | 1.700 | 383,774 | +0.01(+0.59%) |
Sep 20, 2019 | 1.710 | 1.780 | 1.690 | 1.690 | 9,700 | -0.06(-3.43%) |
Sep 19, 2019 | 1.810 | 1.810 | 1.750 | 1.750 | 24,528 | -0.05(-2.78%) |
Sep 18, 2019 | 1.680 | 1.800 | 1.680 | 1.800 | 199,125 | +0.12(+7.14%) |
Sep 17, 2019 | 1.680 | 1.800 | 1.680 | 1.680 | 28,076 | -0.02(-1.18%) |
Sep 16, 2019 | 1.680 | 1.759 | 1.680 | 1.700 | 15,606 | +0.02(+1.19%) |
Sep 13, 2019 | 1.690 | 1.700 | 1.680 | 1.680 | 10,500 | -0.01(-0.59%) |
Sep 12, 2019 | 1.750 | 1.798 | 1.670 | 1.690 | 49,765 | +0.05(+3.05%) |
Sep 11, 2019 | 1.610 | 1.650 | 1.576 | 1.640 | 17,369 | +0.09(+5.81%) |
Sep 10, 2019 | 1.740 | 1.740 | 1.550 | 1.550 | 30,356 | -0.22(-12.43%) |
Sep 09, 2019 | 1.870 | 1.870 | 1.550 | 1.770 | 25,261 | -0.08(-4.32%) |
Sep 06, 2019 | 1.540 | 1.850 | 1.510 | 1.850 | 13,600 | +0.26(+16.17%) |
Sep 05, 2019 | 1.680 | 1.790 | 1.500 | 1.593 | 21,496 | +0.02(+1.43%) |
Sep 04, 2019 | 1.590 | 1.722 | 1.570 | 1.570 | 29,825 | -0.10(-5.99%) |