Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.631 | 1.736 | 1.620 | 1.736 | 63,000 | +0.11(+6.53%) |
Nov 27, 2019 | 1.600 | 1.660 | 1.600 | 1.630 | 114,600 | +0.02(+1.24%) |
Nov 26, 2019 | 1.630 | 1.680 | 1.590 | 1.610 | 319,325 | +0.00(+0.00%) |
Nov 25, 2019 | 1.620 | 1.680 | 1.570 | 1.610 | 643,587 | -0.02(-1.23%) |
Nov 22, 2019 | 1.650 | 1.700 | 1.570 | 1.630 | 345,500 | +0.03(+2.00%) |
Nov 21, 2019 | 1.630 | 1.750 | 1.560 | 1.598 | 148,222 | -0.01(-0.74%) |
Nov 20, 2019 | 1.730 | 1.730 | 1.610 | 1.610 | 76,173 | -0.07(-4.17%) |
Nov 19, 2019 | 1.830 | 1.840 | 1.650 | 1.680 | 144,991 | -0.12(-6.67%) |
Nov 18, 2019 | 1.900 | 1.900 | 1.800 | 1.800 | 48,874 | -0.11(-5.76%) |
Nov 15, 2019 | 1.880 | 1.920 | 1.800 | 1.910 | 37,600 | +0.07(+3.81%) |
Nov 14, 2019 | 1.870 | 1.910 | 1.780 | 1.840 | 73,244 | -0.05(-2.65%) |
Nov 13, 2019 | 1.880 | 1.960 | 1.880 | 1.890 | 2,759 | -0.01(-0.53%) |
Nov 12, 2019 | 1.910 | 1.970 | 1.890 | 1.900 | 7,779 | -0.03(-1.55%) |
Nov 11, 2019 | 1.930 | 1.980 | 1.855 | 1.930 | 108,882 | +0.03(+1.58%) |
Nov 08, 2019 | 1.920 | 1.950 | 1.900 | 1.900 | 33,700 | -0.04(-2.06%) |
Nov 07, 2019 | 1.990 | 1.990 | 1.920 | 1.940 | 17,626 | -0.03(-1.52%) |
Nov 06, 2019 | 1.980 | 2.005 | 1.950 | 1.970 | 17,863 | -0.02(-1.01%) |
Nov 05, 2019 | 2.000 | 2.035 | 1.960 | 1.990 | 8,702 | -0.01(-0.50%) |
Nov 04, 2019 | 2.010 | 2.070 | 1.950 | 2.000 | 37,736 | -0.01(-0.66%) |
Nov 01, 2019 | 2.150 | 2.150 | 2.000 | 2.013 | 14,500 | +0.02(+1.17%) |
Oct 31, 2019 | 2.010 | 2.020 | 1.950 | 1.990 | 20,357 | -0.03(-1.24%) |
Oct 30, 2019 | 2.080 | 2.121 | 2.000 | 2.015 | 59,627 | -0.03(-1.71%) |
Oct 29, 2019 | 2.020 | 2.130 | 2.000 | 2.050 | 52,980 | +0.00(+0.00%) |
Oct 28, 2019 | 2.080 | 2.164 | 2.010 | 2.050 | 33,783 | -0.04(-1.91%) |
Oct 25, 2019 | 2.020 | 2.132 | 2.020 | 2.090 | 28,400 | +0.06(+2.96%) |
Oct 24, 2019 | 2.060 | 2.146 | 2.010 | 2.030 | 23,967 | -0.03(-1.46%) |
Oct 23, 2019 | 1.940 | 2.150 | 1.940 | 2.060 | 47,054 | +0.11(+5.64%) |
Oct 22, 2019 | 1.970 | 2.010 | 1.910 | 1.950 | 32,477 | -0.03(-1.52%) |
Oct 21, 2019 | 2.020 | 2.020 | 1.940 | 1.980 | 1,872 | -0.04(-1.98%) |
Oct 18, 2019 | 2.060 | 2.070 | 1.950 | 2.020 | 16,200 | -0.05(-2.42%) |
Oct 17, 2019 | 2.100 | 2.145 | 2.050 | 2.070 | 16,582 | -0.03(-1.43%) |
Oct 16, 2019 | 2.060 | 2.144 | 2.010 | 2.100 | 42,466 | +0.05(+2.44%) |
Oct 15, 2019 | 2.050 | 2.100 | 2.050 | 2.050 | 15,041 | -0.01(-0.49%) |
Oct 14, 2019 | 2.070 | 2.090 | 1.980 | 2.060 | 43,116 | +0.01(+0.49%) |
Oct 11, 2019 | 2.120 | 2.131 | 2.050 | 2.050 | 51,200 | -0.03(-1.44%) |
Oct 10, 2019 | 2.040 | 2.210 | 2.000 | 2.080 | 49,490 | +0.07(+3.48%) |
Oct 09, 2019 | 2.000 | 2.090 | 1.970 | 2.010 | 81,121 | +0.01(+0.50%) |
Oct 08, 2019 | 1.940 | 2.000 | 1.880 | 2.000 | 49,148 | +0.06(+3.09%) |
Oct 07, 2019 | 1.920 | 2.010 | 1.870 | 1.940 | 75,373 | +0.00(+0.00%) |
Oct 04, 2019 | 1.950 | 1.960 | 1.920 | 1.940 | 5,400 | -0.02(-1.02%) |
Oct 03, 2019 | 1.890 | 1.960 | 1.870 | 1.960 | 17,695 | +0.11(+5.95%) |
Oct 02, 2019 | 1.980 | 1.990 | 1.800 | 1.850 | 36,992 | -0.13(-6.57%) |
Oct 01, 2019 | 1.990 | 2.010 | 1.980 | 1.980 | 1,351 | -0.01(-0.50%) |
Sep 30, 2019 | 2.000 | 2.090 | 1.970 | 1.990 | 23,065 | +0.01(+0.51%) |
Sep 27, 2019 | 1.980 | 2.095 | 1.980 | 1.980 | 2,200 | -0.01(-0.50%) |
Sep 26, 2019 | 1.970 | 2.080 | 1.950 | 1.990 | 15,698 | -0.01(-0.50%) |
Sep 25, 2019 | 2.000 | 2.050 | 1.990 | 2.000 | 29,319 | +0.00(+0.00%) |
Sep 24, 2019 | 2.060 | 2.141 | 2.000 | 2.000 | 2,707 | -0.06(-2.91%) |
Sep 23, 2019 | 2.110 | 2.122 | 2.060 | 2.060 | 631 | -0.07(-3.29%) |
Sep 20, 2019 | 2.160 | 2.170 | 2.050 | 2.130 | 18,800 | -0.01(-0.47%) |
Sep 19, 2019 | 1.990 | 2.170 | 1.990 | 2.140 | 37,411 | +0.14(+7.00%) |
Sep 18, 2019 | 2.090 | 2.116 | 1.950 | 2.000 | 19,627 | -0.10(-4.76%) |
Sep 17, 2019 | 2.040 | 2.150 | 2.040 | 2.100 | 14,852 | +0.05(+2.44%) |
Sep 16, 2019 | 2.010 | 2.080 | 2.010 | 2.050 | 5,309 | +0.01(+0.49%) |
Sep 13, 2019 | 2.080 | 2.130 | 2.010 | 2.040 | 23,400 | -0.05(-2.39%) |
Sep 12, 2019 | 2.120 | 2.140 | 2.075 | 2.090 | 16,276 | -0.04(-2.11%) |
Sep 11, 2019 | 2.070 | 2.144 | 1.950 | 2.135 | 57,136 | +0.07(+3.64%) |
Sep 10, 2019 | 1.990 | 2.110 | 1.920 | 2.060 | 35,138 | +0.06(+3.00%) |
Sep 09, 2019 | 1.870 | 2.080 | 1.870 | 2.000 | 39,270 | +0.14(+7.53%) |
Sep 06, 2019 | 1.830 | 1.950 | 1.830 | 1.860 | 13,000 | +0.03(+1.64%) |
Sep 05, 2019 | 1.910 | 1.990 | 1.830 | 1.830 | 24,980 | +0.00(+0.00%) |
Sep 04, 2019 | 1.910 | 2.020 | 1.800 | 1.830 | 111,635 | -0.08(-4.19%) |