Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.890 | 1.950 | 1.890 | 1.890 | 25,000 | -0.02(-1.05%) |
Nov 27, 2019 | 1.920 | 1.930 | 1.820 | 1.910 | 19,300 | -0.01(-0.52%) |
Nov 26, 2019 | 1.860 | 1.960 | 1.860 | 1.920 | 85,124 | +0.02(+1.05%) |
Nov 25, 2019 | 2.030 | 2.052 | 1.790 | 1.900 | 323,190 | -0.12(-5.94%) |
Nov 22, 2019 | 2.050 | 2.070 | 2.020 | 2.020 | 14,600 | -0.03(-1.48%) |
Nov 21, 2019 | 2.070 | 2.090 | 1.950 | 2.050 | 66,738 | +0.01(+0.50%) |
Nov 20, 2019 | 2.180 | 2.210 | 2.010 | 2.040 | 101,367 | -0.14(-6.42%) |
Nov 19, 2019 | 2.140 | 2.290 | 2.070 | 2.180 | 94,225 | +0.04(+1.87%) |
Nov 18, 2019 | 2.190 | 2.270 | 2.100 | 2.140 | 61,287 | -0.09(-4.04%) |
Nov 15, 2019 | 2.210 | 2.330 | 2.100 | 2.230 | 88,400 | +0.03(+1.36%) |
Nov 14, 2019 | 2.210 | 2.210 | 2.110 | 2.200 | 58,251 | +0.01(+0.46%) |
Nov 13, 2019 | 2.070 | 2.300 | 2.070 | 2.190 | 216,794 | +0.13(+6.31%) |
Nov 12, 2019 | 1.960 | 2.180 | 1.920 | 2.060 | 234,831 | +0.15(+7.85%) |
Nov 11, 2019 | 1.720 | 2.100 | 1.720 | 1.910 | 636,438 | +0.27(+16.46%) |
Nov 08, 2019 | 1.690 | 1.700 | 1.640 | 1.640 | 37,200 | -0.06(-3.53%) |
Nov 07, 2019 | 1.620 | 1.700 | 1.620 | 1.700 | 14,175 | +0.05(+3.03%) |
Nov 06, 2019 | 1.700 | 1.710 | 1.633 | 1.650 | 40,663 | -0.05(-2.94%) |
Nov 05, 2019 | 1.650 | 1.700 | 1.648 | 1.700 | 19,082 | +0.04(+2.32%) |
Nov 04, 2019 | 1.650 | 1.690 | 1.649 | 1.661 | 39,617 | +0.00(+0.09%) |
Nov 01, 2019 | 1.661 | 1.661 | 1.620 | 1.660 | 17,900 | -0.01(-0.60%) |
Oct 31, 2019 | 1.620 | 1.740 | 1.610 | 1.670 | 48,192 | +0.02(+1.21%) |
Oct 30, 2019 | 1.640 | 1.670 | 1.610 | 1.650 | 40,194 | +0.03(+1.85%) |
Oct 29, 2019 | 1.730 | 1.734 | 1.614 | 1.620 | 87,790 | -0.15(-8.47%) |
Oct 28, 2019 | 1.780 | 1.780 | 1.710 | 1.770 | 24,612 | -0.03(-1.67%) |
Oct 25, 2019 | 1.820 | 1.820 | 1.750 | 1.800 | 7,700 | +0.00(+0.00%) |
Oct 24, 2019 | 1.780 | 1.810 | 1.750 | 1.800 | 49,811 | +0.04(+2.27%) |
Oct 23, 2019 | 1.730 | 1.780 | 1.700 | 1.760 | 62,561 | -0.01(-0.56%) |
Oct 22, 2019 | 1.810 | 1.850 | 1.760 | 1.770 | 27,569 | -0.02(-1.12%) |
Oct 21, 2019 | 1.830 | 1.860 | 1.750 | 1.790 | 66,197 | -0.04(-2.19%) |
Oct 18, 2019 | 1.823 | 1.860 | 1.823 | 1.830 | 43,700 | -0.01(-0.54%) |
Oct 17, 2019 | 1.840 | 1.910 | 1.800 | 1.840 | 69,754 | -0.02(-1.08%) |
Oct 16, 2019 | 1.840 | 1.870 | 1.830 | 1.860 | 28,797 | +0.00(+0.00%) |
Oct 15, 2019 | 1.790 | 1.940 | 1.780 | 1.860 | 196,527 | +0.09(+5.08%) |
Oct 14, 2019 | 1.730 | 1.820 | 1.718 | 1.770 | 117,409 | +0.03(+1.72%) |
Oct 11, 2019 | 1.710 | 1.750 | 1.644 | 1.740 | 63,700 | +0.06(+3.57%) |
Oct 10, 2019 | 1.750 | 1.780 | 1.657 | 1.680 | 38,201 | -0.06(-3.45%) |
Oct 09, 2019 | 1.720 | 1.790 | 1.680 | 1.740 | 33,127 | +0.00(+0.00%) |
Oct 08, 2019 | 1.740 | 1.810 | 1.650 | 1.740 | 103,740 | -0.05(-2.79%) |
Oct 07, 2019 | 1.650 | 1.850 | 1.630 | 1.790 | 167,608 | +0.14(+8.48%) |
Oct 04, 2019 | 1.610 | 1.740 | 1.570 | 1.650 | 206,300 | -0.03(-1.79%) |
Oct 03, 2019 | 1.710 | 1.770 | 1.590 | 1.680 | 87,427 | +0.00(+0.00%) |
Oct 02, 2019 | 1.720 | 1.770 | 1.650 | 1.680 | 63,455 | -0.07(-3.87%) |
Oct 01, 2019 | 1.870 | 1.909 | 1.720 | 1.748 | 163,822 | -0.04(-2.36%) |
Sep 30, 2019 | 1.660 | 1.900 | 1.660 | 1.790 | 312,547 | +0.20(+12.58%) |
Sep 27, 2019 | 1.660 | 1.703 | 1.590 | 1.590 | 142,400 | -0.08(-4.79%) |
Sep 26, 2019 | 1.380 | 1.670 | 1.380 | 1.670 | 549,585 | +0.31(+22.79%) |
Sep 25, 2019 | 1.380 | 1.400 | 1.350 | 1.360 | 102,121 | -0.01(-0.73%) |
Sep 24, 2019 | 1.370 | 1.390 | 1.350 | 1.370 | 32,783 | +0.01(+0.74%) |
Sep 23, 2019 | 1.420 | 1.420 | 1.290 | 1.360 | 36,226 | -0.07(-4.90%) |
Sep 20, 2019 | 1.350 | 1.430 | 1.350 | 1.430 | 27,000 | +0.08(+5.93%) |
Sep 19, 2019 | 1.390 | 1.390 | 1.350 | 1.350 | 21,836 | -0.01(-0.74%) |
Sep 18, 2019 | 1.380 | 1.400 | 1.350 | 1.360 | 9,162 | -0.02(-1.45%) |
Sep 17, 2019 | 1.400 | 1.418 | 1.360 | 1.380 | 33,561 | -0.06(-4.17%) |
Sep 16, 2019 | 1.400 | 1.440 | 1.370 | 1.440 | 65,671 | +0.03(+2.13%) |
Sep 13, 2019 | 1.430 | 1.430 | 1.400 | 1.410 | 23,000 | -0.02(-1.40%) |
Sep 12, 2019 | 1.430 | 1.440 | 1.410 | 1.430 | 24,027 | +0.02(+1.42%) |
Sep 11, 2019 | 1.450 | 1.450 | 1.407 | 1.410 | 22,424 | -0.04(-2.76%) |
Sep 10, 2019 | 1.400 | 1.450 | 1.400 | 1.450 | 86,979 | +0.06(+4.32%) |
Sep 09, 2019 | 1.394 | 1.415 | 1.360 | 1.390 | 11,944 | -0.02(-1.42%) |
Sep 06, 2019 | 1.410 | 1.440 | 1.400 | 1.410 | 16,700 | +0.01(+1.08%) |
Sep 05, 2019 | 1.347 | 1.406 | 1.347 | 1.395 | 31,800 | +0.06(+4.49%) |
Sep 04, 2019 | 1.300 | 1.370 | 1.300 | 1.335 | 16,804 | +0.02(+1.91%) |