Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.870 | 1.871 | 1.660 | 1.870 | 340,400 | +0.01(+0.54%) |
Nov 27, 2019 | 1.550 | 1.940 | 1.540 | 1.860 | 1,144,100 | +0.34(+22.37%) |
Nov 26, 2019 | 1.520 | 1.620 | 1.480 | 1.520 | 343,717 | +0.02(+1.33%) |
Nov 25, 2019 | 1.660 | 1.710 | 1.500 | 1.500 | 657,623 | -0.14(-8.54%) |
Nov 22, 2019 | 1.670 | 1.706 | 1.581 | 1.640 | 349,600 | -0.05(-2.96%) |
Nov 21, 2019 | 1.870 | 1.871 | 1.670 | 1.690 | 467,108 | -0.17(-9.14%) |
Nov 20, 2019 | 1.900 | 1.920 | 1.860 | 1.860 | 126,803 | +0.02(+1.09%) |
Nov 19, 2019 | 1.930 | 1.930 | 1.830 | 1.840 | 262,524 | -0.06(-3.16%) |
Nov 18, 2019 | 1.940 | 1.980 | 1.880 | 1.900 | 116,477 | -0.01(-0.52%) |
Nov 15, 2019 | 1.750 | 1.940 | 1.710 | 1.910 | 287,800 | -0.06(-3.05%) |
Nov 14, 2019 | 2.190 | 2.190 | 1.960 | 1.970 | 441,239 | -0.06(-2.96%) |
Nov 13, 2019 | 2.020 | 2.070 | 2.010 | 2.030 | 144,445 | +0.00(+0.00%) |
Nov 12, 2019 | 1.970 | 2.040 | 1.970 | 2.030 | 90,206 | +0.06(+3.05%) |
Nov 11, 2019 | 2.010 | 2.010 | 1.920 | 1.970 | 51,313 | -0.03(-1.25%) |
Nov 08, 2019 | 1.950 | 2.020 | 1.920 | 1.995 | 130,900 | +0.02(+0.76%) |
Nov 07, 2019 | 2.010 | 2.060 | 1.920 | 1.980 | 175,677 | -0.02(-1.00%) |
Nov 06, 2019 | 2.080 | 2.130 | 1.990 | 2.000 | 245,090 | -0.10(-4.76%) |
Nov 05, 2019 | 2.020 | 2.140 | 2.000 | 2.100 | 100,271 | +0.07(+3.45%) |
Nov 04, 2019 | 1.970 | 2.070 | 1.970 | 2.030 | 110,148 | +0.05(+2.53%) |
Nov 01, 2019 | 1.970 | 2.050 | 1.950 | 1.980 | 197,200 | +0.03(+1.54%) |
Oct 31, 2019 | 2.130 | 2.130 | 1.950 | 1.950 | 189,188 | -0.20(-9.30%) |
Oct 30, 2019 | 2.120 | 2.160 | 2.080 | 2.150 | 125,684 | +0.03(+1.42%) |
Oct 29, 2019 | 2.110 | 2.170 | 1.970 | 2.120 | 288,807 | +0.04(+1.92%) |
Oct 28, 2019 | 2.190 | 2.210 | 2.080 | 2.080 | 167,265 | -0.10(-4.59%) |
Oct 25, 2019 | 2.400 | 2.450 | 2.170 | 2.180 | 314,900 | -0.22(-9.17%) |
Oct 24, 2019 | 2.310 | 2.450 | 2.280 | 2.400 | 513,451 | +0.14(+6.19%) |
Oct 23, 2019 | 2.080 | 2.316 | 2.080 | 2.260 | 448,260 | +0.16(+7.62%) |
Oct 22, 2019 | 1.970 | 2.160 | 1.950 | 2.100 | 548,024 | +0.16(+8.25%) |
Oct 21, 2019 | 1.920 | 1.990 | 1.890 | 1.940 | 102,162 | +0.02(+1.04%) |
Oct 18, 2019 | 1.920 | 1.947 | 1.880 | 1.920 | 104,900 | -0.03(-1.54%) |
Oct 17, 2019 | 1.940 | 2.070 | 1.884 | 1.950 | 387,882 | +0.04(+2.09%) |
Oct 16, 2019 | 1.700 | 1.990 | 1.700 | 1.910 | 447,493 | +0.22(+13.02%) |
Oct 15, 2019 | 1.630 | 1.710 | 1.630 | 1.690 | 83,470 | +0.05(+3.05%) |
Oct 14, 2019 | 1.670 | 1.740 | 1.630 | 1.640 | 121,061 | -0.03(-1.80%) |
Oct 11, 2019 | 1.670 | 1.750 | 1.620 | 1.670 | 65,700 | +0.01(+0.60%) |
Oct 10, 2019 | 1.660 | 1.725 | 1.590 | 1.660 | 253,946 | -0.01(-0.60%) |
Oct 09, 2019 | 1.790 | 1.790 | 1.670 | 1.670 | 105,724 | -0.12(-6.70%) |
Oct 08, 2019 | 1.810 | 1.850 | 1.680 | 1.790 | 217,291 | -0.03(-1.65%) |
Oct 07, 2019 | 1.930 | 1.930 | 1.770 | 1.820 | 581,910 | -0.14(-7.14%) |
Oct 04, 2019 | 1.560 | 1.980 | 1.560 | 1.960 | 1,229,100 | +0.41(+26.25%) |
Oct 03, 2019 | 1.450 | 1.590 | 1.410 | 1.552 | 373,323 | +0.09(+6.34%) |
Oct 02, 2019 | 1.530 | 1.550 | 1.412 | 1.460 | 415,374 | -0.07(-4.58%) |
Oct 01, 2019 | 1.550 | 1.600 | 1.530 | 1.530 | 114,938 | -0.03(-1.92%) |
Sep 30, 2019 | 1.610 | 1.673 | 1.530 | 1.560 | 208,165 | -0.05(-3.11%) |
Sep 27, 2019 | 1.710 | 1.710 | 1.610 | 1.610 | 174,200 | -0.09(-5.29%) |
Sep 26, 2019 | 1.690 | 1.770 | 1.690 | 1.700 | 103,256 | +0.01(+0.59%) |
Sep 25, 2019 | 1.770 | 1.770 | 1.600 | 1.690 | 309,658 | -0.08(-4.52%) |
Sep 24, 2019 | 1.920 | 1.920 | 1.700 | 1.770 | 425,802 | -0.12(-6.35%) |
Sep 23, 2019 | 1.970 | 2.025 | 1.870 | 1.890 | 271,660 | -0.08(-4.06%) |
Sep 20, 2019 | 1.950 | 1.970 | 1.850 | 1.970 | 412,300 | +0.03(+1.55%) |
Sep 19, 2019 | 2.030 | 2.030 | 1.935 | 1.940 | 265,135 | -0.07(-3.48%) |
Sep 18, 2019 | 2.030 | 2.030 | 1.980 | 2.010 | 290,540 | +0.01(+0.50%) |
Sep 17, 2019 | 2.020 | 2.030 | 1.980 | 2.000 | 191,937 | -0.03(-1.48%) |
Sep 16, 2019 | 2.030 | 2.130 | 1.990 | 2.030 | 719,258 | +0.00(+0.00%) |
Sep 13, 2019 | 2.000 | 2.050 | 1.980 | 2.030 | 164,100 | +0.03(+1.50%) |
Sep 12, 2019 | 2.060 | 2.080 | 2.000 | 2.000 | 145,107 | -0.07(-3.38%) |
Sep 11, 2019 | 2.080 | 2.090 | 1.940 | 2.070 | 293,637 | +0.02(+0.98%) |
Sep 10, 2019 | 2.040 | 2.090 | 1.930 | 2.050 | 360,338 | +0.02(+0.99%) |
Sep 09, 2019 | 2.160 | 2.180 | 2.010 | 2.030 | 337,073 | -0.10(-4.69%) |
Sep 06, 2019 | 2.050 | 2.160 | 2.050 | 2.130 | 331,400 | +0.07(+3.40%) |
Sep 05, 2019 | 2.080 | 2.100 | 2.030 | 2.060 | 271,157 | -0.02(-0.96%) |
Sep 04, 2019 | 2.050 | 2.110 | 2.020 | 2.080 | 194,096 | +0.06(+2.97%) |