Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.860 | 1.920 | 1.860 | 1.890 | 8,100 | +0.04(+2.16%) |
Nov 27, 2019 | 1.900 | 1.900 | 1.850 | 1.850 | 13,900 | +0.00(+0.00%) |
Nov 26, 2019 | 1.900 | 1.900 | 1.850 | 1.850 | 8,970 | -0.03(-1.60%) |
Nov 25, 2019 | 1.880 | 1.890 | 1.850 | 1.880 | 21,267 | -0.01(-0.53%) |
Nov 22, 2019 | 1.880 | 1.920 | 1.877 | 1.890 | 21,000 | -0.01(-0.35%) |
Nov 21, 2019 | 1.880 | 1.910 | 1.860 | 1.897 | 32,392 | -0.00(-0.17%) |
Nov 20, 2019 | 1.910 | 1.920 | 1.890 | 1.900 | 10,707 | -0.01(-0.52%) |
Nov 19, 2019 | 1.960 | 1.960 | 1.900 | 1.910 | 5,878 | -0.05(-2.55%) |
Nov 18, 2019 | 1.990 | 1.990 | 1.960 | 1.960 | 29,527 | -0.05(-2.49%) |
Nov 15, 2019 | 1.990 | 2.024 | 1.960 | 2.010 | 25,700 | +0.00(+0.00%) |
Nov 14, 2019 | 1.980 | 2.030 | 1.980 | 2.010 | 28,782 | +0.00(+0.00%) |
Nov 13, 2019 | 2.010 | 2.020 | 1.980 | 2.010 | 15,730 | -0.02(-0.99%) |
Nov 12, 2019 | 1.990 | 2.040 | 1.980 | 2.030 | 4,268 | +0.02(+1.00%) |
Nov 11, 2019 | 2.000 | 2.060 | 2.000 | 2.010 | 31,302 | +0.01(+0.62%) |
Nov 08, 2019 | 1.990 | 2.060 | 1.970 | 1.998 | 6,900 | +0.01(+0.48%) |
Nov 07, 2019 | 2.020 | 2.020 | 1.949 | 1.988 | 15,135 | +0.02(+0.91%) |
Nov 06, 2019 | 2.040 | 2.050 | 1.970 | 1.970 | 4,932 | -0.09(-4.32%) |
Nov 05, 2019 | 2.030 | 2.074 | 2.020 | 2.059 | 27,686 | +0.03(+1.43%) |
Nov 04, 2019 | 2.041 | 2.041 | 1.980 | 2.030 | 4,779 | -0.01(-0.25%) |
Nov 01, 2019 | 2.050 | 2.061 | 2.010 | 2.035 | 14,400 | -0.03(-1.69%) |
Oct 31, 2019 | 2.110 | 2.110 | 1.990 | 2.070 | 55,995 | -0.05(-2.36%) |
Oct 30, 2019 | 2.100 | 2.180 | 2.094 | 2.120 | 35,213 | -0.01(-0.47%) |
Oct 29, 2019 | 2.144 | 2.150 | 2.117 | 2.130 | 18,955 | -0.01(-0.47%) |
Oct 28, 2019 | 2.170 | 2.211 | 2.110 | 2.140 | 42,582 | -0.03(-1.38%) |
Oct 25, 2019 | 2.180 | 2.230 | 2.170 | 2.170 | 41,900 | +0.01(+0.46%) |
Oct 24, 2019 | 2.180 | 2.220 | 2.160 | 2.160 | 48,810 | +0.00(+0.00%) |
Oct 23, 2019 | 2.160 | 2.205 | 2.110 | 2.160 | 21,172 | -0.03(-1.19%) |
Oct 22, 2019 | 2.190 | 2.225 | 2.168 | 2.186 | 27,415 | +0.03(+1.21%) |
Oct 21, 2019 | 2.190 | 2.220 | 2.160 | 2.160 | 8,005 | -0.04(-1.82%) |
Oct 18, 2019 | 2.200 | 2.200 | 2.180 | 2.200 | 15,600 | +0.01(+0.46%) |
Oct 17, 2019 | 2.200 | 2.200 | 2.130 | 2.190 | 7,999 | -0.01(-0.30%) |
Oct 16, 2019 | 2.113 | 2.200 | 2.109 | 2.197 | 12,705 | +0.02(+0.76%) |
Oct 15, 2019 | 2.131 | 2.230 | 2.131 | 2.180 | 8,026 | -0.02(-0.91%) |
Oct 14, 2019 | 2.270 | 2.312 | 2.170 | 2.200 | 34,314 | -0.06(-2.87%) |
Oct 11, 2019 | 2.190 | 2.310 | 2.190 | 2.265 | 32,000 | +0.07(+2.96%) |
Oct 10, 2019 | 2.286 | 2.294 | 2.150 | 2.200 | 9,328 | -0.00(-0.00%) |
Oct 09, 2019 | 2.150 | 2.235 | 2.132 | 2.200 | 19,851 | +0.05(+2.33%) |
Oct 08, 2019 | 2.120 | 2.285 | 2.120 | 2.150 | 36,657 | -0.04(-2.05%) |
Oct 07, 2019 | 2.290 | 2.300 | 2.060 | 2.195 | 67,985 | -0.10(-4.15%) |
Oct 04, 2019 | 2.000 | 2.290 | 2.000 | 2.290 | 245,600 | +0.33(+16.84%) |
Oct 03, 2019 | 2.010 | 2.048 | 1.950 | 1.960 | 46,416 | +0.08(+4.27%) |
Oct 02, 2019 | 2.041 | 2.041 | 1.860 | 1.880 | 13,071 | -0.06(-2.96%) |
Oct 01, 2019 | 1.915 | 1.970 | 1.900 | 1.937 | 28,217 | +0.04(+1.95%) |
Sep 30, 2019 | 1.890 | 1.960 | 1.860 | 1.900 | 45,909 | -0.03(-1.55%) |
Sep 27, 2019 | 1.950 | 2.026 | 1.930 | 1.930 | 50,900 | -0.03(-1.53%) |
Sep 26, 2019 | 1.970 | 2.005 | 1.940 | 1.960 | 8,660 | -0.01(-0.51%) |
Sep 25, 2019 | 1.980 | 1.993 | 1.950 | 1.970 | 17,438 | -0.03(-1.50%) |
Sep 24, 2019 | 1.960 | 2.000 | 1.931 | 2.000 | 47,915 | -0.04(-2.11%) |
Sep 23, 2019 | 2.040 | 2.043 | 1.960 | 2.043 | 18,126 | +0.03(+1.65%) |
Sep 20, 2019 | 2.050 | 2.050 | 2.010 | 2.010 | 7,200 | -0.02(-1.18%) |
Sep 19, 2019 | 2.080 | 2.080 | 2.020 | 2.034 | 10,659 | -0.04(-1.73%) |
Sep 18, 2019 | 2.050 | 2.070 | 2.020 | 2.070 | 8,339 | -0.00(-0.24%) |
Sep 17, 2019 | 2.150 | 2.150 | 2.010 | 2.075 | 17,489 | +0.00(+0.10%) |
Sep 16, 2019 | 2.010 | 2.087 | 2.010 | 2.073 | 5,966 | +0.00(+0.14%) |
Sep 13, 2019 | 2.020 | 2.070 | 2.010 | 2.070 | 23,100 | +0.04(+1.97%) |
Sep 12, 2019 | 2.050 | 2.050 | 2.026 | 2.030 | 13,234 | -0.04(-1.93%) |
Sep 11, 2019 | 2.060 | 2.094 | 2.040 | 2.070 | 17,123 | +0.00(+0.00%) |
Sep 10, 2019 | 2.070 | 2.070 | 2.070 | 18 | +0.00(+0.00%) | |
Sep 09, 2019 | 2.030 | 2.110 | 2.030 | 2.070 | 2,985 | +0.00(+0.00%) |
Sep 06, 2019 | 2.060 | 2.125 | 2.040 | 2.070 | 6,300 | -0.02(-0.96%) |
Sep 05, 2019 | 2.060 | 2.150 | 2.030 | 2.090 | 13,582 | -0.02(-0.77%) |
Sep 04, 2019 | 2.100 | 2.106 | 2.100 | 2.106 | 708 | +0.05(+2.25%) |