Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.540 | 1.610 | 1.540 | 1.600 | 60,800 | +0.06(+3.90%) |
Nov 27, 2019 | 1.540 | 1.570 | 1.510 | 1.540 | 77,300 | -0.01(-0.65%) |
Nov 26, 2019 | 1.500 | 1.550 | 1.480 | 1.550 | 138,454 | +0.06(+4.03%) |
Nov 25, 2019 | 1.540 | 1.540 | 1.490 | 1.490 | 47,955 | -0.03(-1.97%) |
Nov 22, 2019 | 1.490 | 1.550 | 1.480 | 1.520 | 76,500 | +0.02(+1.33%) |
Nov 21, 2019 | 1.470 | 1.500 | 1.430 | 1.500 | 47,583 | +0.03(+2.04%) |
Nov 20, 2019 | 1.490 | 1.530 | 1.460 | 1.470 | 70,721 | -0.02(-1.08%) |
Nov 19, 2019 | 1.530 | 1.550 | 1.480 | 1.486 | 100,223 | -0.07(-4.74%) |
Nov 18, 2019 | 1.560 | 1.580 | 1.520 | 1.560 | 52,364 | -0.01(-0.64%) |
Nov 15, 2019 | 1.552 | 1.664 | 1.552 | 1.570 | 90,000 | -0.04(-2.48%) |
Nov 14, 2019 | 1.500 | 1.610 | 1.500 | 1.610 | 110,595 | +0.09(+5.92%) |
Nov 13, 2019 | 1.600 | 1.620 | 1.430 | 1.520 | 120,194 | -0.09(-5.59%) |
Nov 12, 2019 | 1.660 | 1.700 | 1.610 | 1.610 | 123,320 | -0.06(-3.59%) |
Nov 11, 2019 | 1.690 | 1.695 | 1.660 | 1.670 | 31,752 | -0.02(-1.18%) |
Nov 08, 2019 | 1.720 | 1.720 | 1.670 | 1.690 | 34,100 | +0.01(+0.60%) |
Nov 07, 2019 | 1.730 | 1.740 | 1.670 | 1.680 | 86,470 | -0.06(-3.45%) |
Nov 06, 2019 | 1.790 | 1.790 | 1.700 | 1.740 | 44,622 | -0.05(-2.79%) |
Nov 05, 2019 | 1.780 | 1.800 | 1.760 | 1.790 | 24,448 | +0.01(+0.56%) |
Nov 04, 2019 | 1.740 | 1.800 | 1.740 | 1.780 | 53,787 | +0.06(+3.49%) |
Nov 01, 2019 | 1.670 | 1.750 | 1.650 | 1.720 | 41,500 | +0.05(+2.99%) |
Oct 31, 2019 | 1.690 | 1.700 | 1.650 | 1.670 | 32,302 | -0.01(-0.60%) |
Oct 30, 2019 | 1.730 | 1.790 | 1.650 | 1.680 | 118,664 | -0.08(-4.55%) |
Oct 29, 2019 | 1.810 | 1.810 | 1.710 | 1.760 | 65,112 | -0.05(-2.76%) |
Oct 28, 2019 | 1.640 | 1.820 | 1.600 | 1.810 | 229,413 | +0.16(+9.70%) |
Oct 25, 2019 | 1.630 | 1.670 | 1.620 | 1.650 | 35,100 | +0.00(+0.00%) |
Oct 24, 2019 | 1.690 | 1.690 | 1.590 | 1.650 | 70,585 | -0.04(-2.37%) |
Oct 23, 2019 | 1.630 | 1.710 | 1.610 | 1.690 | 48,398 | +0.06(+3.68%) |
Oct 22, 2019 | 1.640 | 1.660 | 1.590 | 1.630 | 33,122 | -0.02(-1.21%) |
Oct 21, 2019 | 1.650 | 1.670 | 1.590 | 1.650 | 56,854 | +0.00(+0.00%) |
Oct 18, 2019 | 1.610 | 1.660 | 1.561 | 1.650 | 109,600 | +0.04(+2.48%) |
Oct 17, 2019 | 1.650 | 1.690 | 1.595 | 1.610 | 86,066 | -0.04(-2.42%) |
Oct 16, 2019 | 1.670 | 1.770 | 1.640 | 1.650 | 325,388 | -0.05(-2.94%) |
Oct 15, 2019 | 1.700 | 1.760 | 1.620 | 1.700 | 82,841 | +0.00(+0.00%) |
Oct 14, 2019 | 1.770 | 1.790 | 1.650 | 1.700 | 81,938 | -0.05(-2.86%) |
Oct 11, 2019 | 1.740 | 1.837 | 1.740 | 1.750 | 50,900 | +0.01(+0.57%) |
Oct 10, 2019 | 1.870 | 1.922 | 1.710 | 1.740 | 105,986 | -0.11(-5.95%) |
Oct 09, 2019 | 1.930 | 1.980 | 1.850 | 1.850 | 56,737 | -0.05(-2.63%) |
Oct 08, 2019 | 1.960 | 2.010 | 1.900 | 1.900 | 68,725 | -0.07(-3.55%) |
Oct 07, 2019 | 1.940 | 2.019 | 1.902 | 1.970 | 55,767 | -0.02(-1.01%) |
Oct 04, 2019 | 2.050 | 2.060 | 1.920 | 1.990 | 66,300 | -0.06(-2.93%) |
Oct 03, 2019 | 1.920 | 2.050 | 1.900 | 2.050 | 108,112 | +0.11(+5.67%) |
Oct 02, 2019 | 2.030 | 2.050 | 1.877 | 1.940 | 118,203 | -0.12(-5.83%) |
Oct 01, 2019 | 2.120 | 2.120 | 2.000 | 2.060 | 130,939 | +0.00(+0.00%) |
Sep 30, 2019 | 1.910 | 2.080 | 1.910 | 2.060 | 211,755 | +0.15(+7.85%) |
Sep 27, 2019 | 1.860 | 1.940 | 1.820 | 1.910 | 146,500 | +0.04(+2.14%) |
Sep 26, 2019 | 1.870 | 1.900 | 1.820 | 1.870 | 175,986 | -0.01(-0.53%) |
Sep 25, 2019 | 1.860 | 1.980 | 1.860 | 1.880 | 136,373 | +0.02(+1.08%) |
Sep 24, 2019 | 2.090 | 2.100 | 1.850 | 1.860 | 464,433 | -0.24(-11.43%) |
Sep 23, 2019 | 2.090 | 2.230 | 2.060 | 2.100 | 265,383 | +0.02(+0.96%) |
Sep 20, 2019 | 2.030 | 2.300 | 2.000 | 2.080 | 1,008,400 | +0.03(+1.46%) |
Sep 19, 2019 | 1.920 | 2.140 | 1.860 | 2.050 | 623,524 | +0.12(+6.22%) |
Sep 18, 2019 | 1.900 | 2.150 | 1.810 | 1.930 | 2,223,430 | -0.07(-3.50%) |
Sep 17, 2019 | 1.800 | 1.820 | 1.650 | 2.000 | 506,584 | +0.18(+9.89%) |
Sep 16, 2019 | 1.950 | 2.090 | 1.680 | 1.820 | 809,749 | -0.10(-5.14%) |
Sep 13, 2019 | 1.750 | 2.143 | 1.710 | 1.919 | 1,434,900 | +0.22(+12.86%) |
Sep 12, 2019 | 1.570 | 1.780 | 1.490 | 1.700 | 821,628 | +0.12(+7.59%) |
Sep 11, 2019 | 1.570 | 1.590 | 1.520 | 1.580 | 116,906 | +0.04(+2.60%) |
Sep 10, 2019 | 1.500 | 1.600 | 1.475 | 1.540 | 149,876 | +0.04(+2.67%) |
Sep 09, 2019 | 1.500 | 1.500 | 1.370 | 1.500 | 102,394 | +0.02(+1.35%) |
Sep 06, 2019 | 1.390 | 1.483 | 1.370 | 1.480 | 116,200 | +0.10(+7.25%) |
Sep 05, 2019 | 1.400 | 1.400 | 1.370 | 1.380 | 29,493 | -0.01(-0.72%) |
Sep 04, 2019 | 1.370 | 1.390 | 1.370 | 1.390 | 14,226 | +0.03(+2.21%) |