Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.608 | 1.680 | 1.589 | 1.662 | 162,507 | +0.05(+3.39%) |
Nov 27, 2019 | 1.589 | 1.617 | 1.553 | 1.608 | 299,032 | +0.02(+1.14%) |
Nov 26, 2019 | 1.608 | 1.617 | 1.589 | 1.589 | 153,213 | -0.03(-1.69%) |
Nov 25, 2019 | 1.689 | 1.689 | 1.617 | 1.617 | 250,275 | +0.05(+2.89%) |
Nov 22, 2019 | 1.544 | 1.571 | 1.540 | 1.571 | 140,597 | +0.04(+2.37%) |
Nov 21, 2019 | 1.562 | 1.585 | 1.517 | 1.535 | 219,955 | -0.03(-1.74%) |
Nov 20, 2019 | 1.626 | 1.630 | 1.562 | 1.562 | 305,828 | -0.05(-3.37%) |
Nov 19, 2019 | 1.680 | 1.680 | 1.599 | 1.617 | 462,744 | -0.07(-4.30%) |
Nov 18, 2019 | 1.689 | 1.726 | 1.680 | 1.689 | 162,646 | -0.04(-2.11%) |
Nov 15, 2019 | 1.771 | 1.771 | 1.680 | 1.726 | 204,566 | -0.03(-1.55%) |
Nov 14, 2019 | 1.771 | 1.798 | 1.744 | 1.753 | 142,009 | -0.03(-1.53%) |
Nov 13, 2019 | 1.798 | 1.826 | 1.771 | 1.780 | 258,503 | -0.04(-2.00%) |
Nov 12, 2019 | 1.817 | 1.826 | 1.798 | 1.817 | 111,912 | +0.00(+0.00%) |
Nov 11, 2019 | 1.807 | 1.826 | 1.780 | 1.817 | 132,966 | +0.00(+0.00%) |
Nov 08, 2019 | 1.826 | 1.835 | 1.753 | 1.817 | 392,947 | -0.02(-0.99%) |
Nov 07, 2019 | 1.807 | 1.835 | 1.780 | 1.835 | 328,883 | +0.01(+0.50%) |
Nov 06, 2019 | 1.780 | 1.844 | 1.780 | 1.826 | 245,182 | +0.01(+0.50%) |
Nov 05, 2019 | 1.835 | 1.835 | 1.807 | 1.817 | 147,396 | -0.01(-0.50%) |
Nov 04, 2019 | 1.835 | 1.844 | 1.807 | 1.826 | 231,688 | +0.00(+0.00%) |
Nov 01, 2019 | 1.826 | 1.835 | 1.807 | 1.826 | 109,109 | +0.02(+1.00%) |
Oct 31, 2019 | 1.817 | 1.853 | 1.789 | 1.807 | 256,428 | +0.00(+0.00%) |
Oct 30, 2019 | 1.826 | 1.844 | 1.780 | 1.807 | 223,017 | -0.03(-1.48%) |
Oct 29, 2019 | 1.835 | 1.862 | 1.830 | 1.835 | 128,107 | -0.02(-0.98%) |
Oct 28, 2019 | 1.844 | 1.862 | 1.835 | 1.853 | 114,879 | +0.01(+0.49%) |
Oct 25, 2019 | 1.826 | 1.871 | 1.817 | 1.844 | 83,235 | +0.00(+0.00%) |
Oct 24, 2019 | 1.853 | 1.871 | 1.807 | 1.844 | 238,024 | -0.01(-0.49%) |
Oct 23, 2019 | 1.898 | 1.916 | 1.844 | 1.853 | 138,340 | -0.05(-2.39%) |
Oct 22, 2019 | 1.916 | 1.916 | 1.871 | 1.898 | 146,988 | +0.00(+0.00%) |
Oct 21, 2019 | 1.898 | 1.934 | 1.871 | 1.898 | 188,812 | +0.00(+0.00%) |
Oct 18, 2019 | 1.889 | 1.916 | 1.852 | 1.898 | 480,697 | +0.09(+5.02%) |
Oct 17, 2019 | 1.807 | 1.839 | 1.798 | 1.807 | 130,486 | -0.02(-0.99%) |
Oct 16, 2019 | 1.826 | 1.844 | 1.798 | 1.826 | 83,199 | -0.01(-0.49%) |
Oct 15, 2019 | 1.862 | 1.862 | 1.807 | 1.835 | 102,044 | +0.01(+0.50%) |
Oct 14, 2019 | 1.807 | 1.826 | 1.789 | 1.826 | 100,868 | -0.01(-0.49%) |
Oct 11, 2019 | 1.826 | 1.835 | 1.807 | 1.835 | 180,564 | +0.03(+1.51%) |
Oct 10, 2019 | 1.817 | 1.862 | 1.798 | 1.807 | 84,818 | -0.03(-1.48%) |
Oct 09, 2019 | 1.844 | 1.862 | 1.817 | 1.835 | 177,014 | +0.01(+0.50%) |
Oct 08, 2019 | 1.826 | 1.862 | 1.803 | 1.826 | 202,374 | -0.01(-0.49%) |
Oct 07, 2019 | 1.853 | 1.880 | 1.826 | 1.835 | 62,678 | -0.03(-1.46%) |
Oct 04, 2019 | 1.853 | 1.871 | 1.807 | 1.862 | 78,171 | +0.04(+1.99%) |
Oct 03, 2019 | 1.780 | 1.862 | 1.780 | 1.826 | 181,737 | +0.04(+2.03%) |
Oct 02, 2019 | 1.798 | 1.898 | 1.789 | 1.789 | 234,801 | -0.02(-1.01%) |
Oct 01, 2019 | 1.844 | 1.871 | 1.798 | 1.807 | 191,861 | -0.04(-1.97%) |
Sep 30, 2019 | 1.862 | 1.875 | 1.812 | 1.844 | 180,797 | -0.02(-0.98%) |
Sep 27, 2019 | 1.844 | 1.880 | 1.835 | 1.862 | 169,334 | +0.01(+0.49%) |
Sep 26, 2019 | 1.907 | 1.928 | 1.835 | 1.853 | 139,115 | -0.06(-3.32%) |
Sep 25, 2019 | 1.889 | 1.962 | 1.862 | 1.916 | 190,499 | +0.02(+0.96%) |
Sep 24, 2019 | 1.926 | 1.962 | 1.853 | 1.898 | 235,734 | -0.06(-3.24%) |
Sep 23, 2019 | 1.907 | 1.971 | 1.871 | 1.962 | 283,001 | +0.07(+3.85%) |
Sep 20, 2019 | 1.826 | 1.898 | 1.807 | 1.889 | 498,973 | +0.06(+3.48%) |
Sep 19, 2019 | 1.807 | 1.835 | 1.780 | 1.826 | 111,310 | +0.03(+1.52%) |
Sep 18, 2019 | 1.789 | 1.817 | 1.735 | 1.798 | 301,648 | +0.01(+0.51%) |
Sep 17, 2019 | 1.880 | 1.880 | 1.771 | 1.789 | 310,244 | -0.03(-1.50%) |
Sep 16, 2019 | 1.780 | 1.926 | 1.753 | 1.817 | 1,305,306 | +0.15(+8.70%) |
Sep 13, 2019 | 1.671 | 1.726 | 1.662 | 1.671 | 140,157 | +0.03(+1.66%) |
Sep 12, 2019 | 1.708 | 1.708 | 1.617 | 1.644 | 269,149 | -0.06(-3.72%) |
Sep 11, 2019 | 1.744 | 1.789 | 1.662 | 1.708 | 341,760 | -0.02(-1.05%) |
Sep 10, 2019 | 1.708 | 1.762 | 1.694 | 1.726 | 334,090 | +0.03(+1.60%) |
Sep 09, 2019 | 1.680 | 1.717 | 1.680 | 1.698 | 202,821 | +0.03(+1.63%) |
Sep 06, 2019 | 1.635 | 1.726 | 1.635 | 1.671 | 165,480 | +0.02(+1.10%) |
Sep 05, 2019 | 1.689 | 1.735 | 1.653 | 1.653 | 159,137 | -0.01(-0.55%) |
Sep 04, 2019 | 1.671 | 1.735 | 1.653 | 1.662 | 361,770 | +0.00(+0.00%) |