Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.350 | 1.360 | 1.320 | 1.340 | 150,400 | -0.01(-0.81%) |
Nov 27, 2019 | 1.357 | 1.370 | 1.300 | 1.351 | 261,000 | -0.01(-0.66%) |
Nov 26, 2019 | 1.440 | 1.440 | 1.339 | 1.360 | 384,117 | -0.05(-3.58%) |
Nov 25, 2019 | 1.470 | 1.480 | 1.400 | 1.411 | 259,782 | -0.03(-2.05%) |
Nov 22, 2019 | 1.470 | 1.500 | 1.390 | 1.440 | 577,800 | -0.01(-0.69%) |
Nov 21, 2019 | 1.440 | 1.500 | 1.276 | 1.450 | 2,309,015 | +0.01(+0.69%) |
Nov 20, 2019 | 1.254 | 1.465 | 1.240 | 1.440 | 929,536 | +0.18(+14.56%) |
Nov 19, 2019 | 1.297 | 1.297 | 1.220 | 1.257 | 290,335 | -0.03(-2.56%) |
Nov 18, 2019 | 1.350 | 1.380 | 1.260 | 1.290 | 426,914 | -0.04(-3.37%) |
Nov 15, 2019 | 1.272 | 1.370 | 1.240 | 1.335 | 662,600 | +0.01(+0.87%) |
Nov 14, 2019 | 1.250 | 1.340 | 1.210 | 1.323 | 613,438 | +0.02(+1.81%) |
Nov 13, 2019 | 1.370 | 1.400 | 1.220 | 1.300 | 492,014 | -0.06(-4.40%) |
Nov 12, 2019 | 1.371 | 1.430 | 1.347 | 1.360 | 269,141 | -0.08(-5.56%) |
Nov 11, 2019 | 1.465 | 1.490 | 1.390 | 1.440 | 203,678 | -0.03(-1.88%) |
Nov 08, 2019 | 1.325 | 1.490 | 1.325 | 1.468 | 631,900 | +0.12(+8.71%) |
Nov 07, 2019 | 1.380 | 1.420 | 1.309 | 1.350 | 494,575 | -0.05(-3.57%) |
Nov 06, 2019 | 1.395 | 1.465 | 1.380 | 1.400 | 177,667 | +0.00(+0.00%) |
Nov 05, 2019 | 1.450 | 1.480 | 1.395 | 1.400 | 382,317 | -0.06(-4.10%) |
Nov 04, 2019 | 1.560 | 1.590 | 1.430 | 1.460 | 665,412 | -0.10(-6.42%) |
Nov 01, 2019 | 1.623 | 1.669 | 1.530 | 1.560 | 461,200 | -0.08(-4.94%) |
Oct 31, 2019 | 1.700 | 1.750 | 1.610 | 1.641 | 388,353 | -0.11(-6.23%) |
Oct 30, 2019 | 1.780 | 1.800 | 1.692 | 1.750 | 356,058 | -0.04(-2.23%) |
Oct 29, 2019 | 1.840 | 1.840 | 1.660 | 1.790 | 408,616 | -0.05(-2.97%) |
Oct 28, 2019 | 1.710 | 1.870 | 1.710 | 1.845 | 348,318 | +0.06(+3.64%) |
Oct 25, 2019 | 1.800 | 1.830 | 1.700 | 1.780 | 394,000 | +0.02(+1.14%) |
Oct 24, 2019 | 1.850 | 1.850 | 1.744 | 1.760 | 594,377 | -0.05(-2.76%) |
Oct 23, 2019 | 1.652 | 1.832 | 1.610 | 1.810 | 466,827 | +0.15(+9.04%) |
Oct 22, 2019 | 1.850 | 1.850 | 1.650 | 1.660 | 456,118 | -0.10(-5.47%) |
Oct 21, 2019 | 1.520 | 1.790 | 1.480 | 1.756 | 1,058,553 | +0.22(+14.03%) |
Oct 18, 2019 | 1.650 | 1.650 | 1.448 | 1.540 | 448,000 | +0.01(+0.65%) |
Oct 17, 2019 | 1.530 | 1.600 | 1.410 | 1.530 | 690,953 | +0.07(+4.79%) |
Oct 16, 2019 | 1.360 | 1.490 | 1.300 | 1.460 | 555,482 | +0.08(+5.80%) |
Oct 15, 2019 | 1.240 | 1.450 | 1.220 | 1.380 | 1,330,966 | +0.14(+11.29%) |
Oct 14, 2019 | 1.175 | 1.303 | 1.060 | 1.240 | 726,145 | +0.06(+5.29%) |
Oct 11, 2019 | 1.150 | 1.260 | 1.150 | 1.178 | 889,600 | +0.03(+2.41%) |
Oct 10, 2019 | 1.242 | 1.305 | 1.150 | 1.150 | 944,665 | -0.15(-11.54%) |
Oct 09, 2019 | 1.220 | 1.310 | 1.220 | 1.300 | 324,488 | +0.02(+1.56%) |
Oct 08, 2019 | 1.360 | 1.360 | 1.240 | 1.280 | 672,775 | -0.08(-5.88%) |
Oct 07, 2019 | 1.475 | 1.484 | 1.330 | 1.360 | 452,721 | -0.09(-6.21%) |
Oct 04, 2019 | 1.550 | 1.580 | 1.450 | 1.450 | 580,500 | -0.09(-6.09%) |
Oct 03, 2019 | 1.547 | 1.560 | 1.420 | 1.544 | 893,002 | +0.06(+3.78%) |
Oct 02, 2019 | 1.300 | 1.500 | 1.168 | 1.488 | 1,803,832 | +0.18(+13.74%) |
Oct 01, 2019 | 1.420 | 1.450 | 1.300 | 1.308 | 1,224,782 | -0.10(-7.23%) |
Sep 30, 2019 | 1.520 | 1.550 | 1.390 | 1.410 | 1,319,696 | -0.11(-6.98%) |
Sep 27, 2019 | 1.660 | 1.732 | 1.460 | 1.516 | 1,232,000 | -0.17(-10.33%) |
Sep 26, 2019 | 1.940 | 1.950 | 1.690 | 1.690 | 1,031,601 | -0.18(-9.42%) |
Sep 25, 2019 | 1.887 | 1.900 | 1.700 | 1.866 | 1,096,600 | -0.02(-1.25%) |
Sep 24, 2019 | 2.040 | 2.080 | 1.881 | 1.890 | 820,801 | -0.14(-6.90%) |
Sep 23, 2019 | 2.099 | 2.160 | 2.026 | 2.030 | 268,903 | -0.10(-4.69%) |
Sep 20, 2019 | 2.150 | 2.150 | 2.042 | 2.130 | 479,200 | -0.02(-1.04%) |
Sep 19, 2019 | 2.050 | 2.219 | 2.030 | 2.152 | 1,096,000 | +0.13(+6.47%) |
Sep 18, 2019 | 2.070 | 2.100 | 1.980 | 2.022 | 523,857 | -0.05(-2.34%) |
Sep 17, 2019 | 2.136 | 2.140 | 2.010 | 2.070 | 797,612 | -0.05(-2.36%) |
Sep 16, 2019 | 2.270 | 2.320 | 2.113 | 2.120 | 647,071 | -0.15(-6.61%) |
Sep 13, 2019 | 2.330 | 2.410 | 2.217 | 2.270 | 620,800 | -0.09(-3.69%) |
Sep 12, 2019 | 2.450 | 2.470 | 2.349 | 2.357 | 343,907 | -0.09(-3.80%) |
Sep 11, 2019 | 2.459 | 2.541 | 2.400 | 2.450 | 408,057 | -0.03(-1.21%) |
Sep 10, 2019 | 2.411 | 2.507 | 2.360 | 2.480 | 357,220 | +0.07(+2.99%) |
Sep 09, 2019 | 2.610 | 2.641 | 2.336 | 2.408 | 686,351 | -0.17(-6.67%) |
Sep 06, 2019 | 2.728 | 2.740 | 2.550 | 2.580 | 581,500 | -0.10(-3.66%) |
Sep 05, 2019 | 2.482 | 2.720 | 2.465 | 2.678 | 435,339 | +0.15(+5.85%) |
Sep 04, 2019 | 2.537 | 2.580 | 2.440 | 2.530 | 151,994 | +0.06(+2.43%) |