Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.350 | 1.380 | 1.330 | 1.360 | 32,100 | +0.03(+1.87%) |
Nov 27, 2019 | 1.310 | 1.410 | 1.310 | 1.335 | 42,200 | +0.00(+0.26%) |
Nov 26, 2019 | 1.350 | 1.390 | 1.300 | 1.331 | 70,867 | -0.05(-3.86%) |
Nov 25, 2019 | 1.390 | 1.430 | 1.365 | 1.385 | 105,541 | +0.01(+0.36%) |
Nov 22, 2019 | 1.330 | 1.410 | 1.330 | 1.380 | 76,000 | +0.05(+3.76%) |
Nov 21, 2019 | 1.270 | 1.380 | 1.260 | 1.330 | 211,729 | +0.08(+6.40%) |
Nov 20, 2019 | 1.210 | 1.290 | 1.190 | 1.250 | 262,698 | +0.00(+0.00%) |
Nov 19, 2019 | 1.260 | 1.290 | 1.210 | 1.250 | 144,703 | -0.03(-2.34%) |
Nov 18, 2019 | 1.360 | 1.390 | 1.260 | 1.280 | 170,095 | -0.11(-7.91%) |
Nov 15, 2019 | 1.400 | 1.410 | 1.360 | 1.390 | 57,600 | -0.04(-2.80%) |
Nov 14, 2019 | 1.440 | 1.470 | 1.340 | 1.430 | 84,518 | +0.01(+0.70%) |
Nov 13, 2019 | 1.450 | 1.560 | 1.410 | 1.420 | 132,518 | +0.03(+2.16%) |
Nov 12, 2019 | 1.420 | 1.470 | 1.390 | 1.390 | 95,052 | -0.02(-1.42%) |
Nov 11, 2019 | 1.510 | 1.544 | 1.400 | 1.410 | 105,119 | -0.15(-9.62%) |
Nov 08, 2019 | 1.590 | 1.600 | 1.500 | 1.560 | 64,400 | -0.03(-1.89%) |
Nov 07, 2019 | 1.620 | 1.650 | 1.590 | 1.590 | 31,278 | -0.03(-1.85%) |
Nov 06, 2019 | 1.670 | 1.680 | 1.590 | 1.620 | 39,796 | -0.06(-3.57%) |
Nov 05, 2019 | 1.660 | 1.699 | 1.650 | 1.680 | 12,504 | +0.01(+0.60%) |
Nov 04, 2019 | 1.670 | 1.704 | 1.650 | 1.670 | 26,081 | -0.02(-1.18%) |
Nov 01, 2019 | 1.580 | 1.710 | 1.570 | 1.690 | 54,800 | +0.10(+6.29%) |
Oct 31, 2019 | 1.690 | 1.690 | 1.550 | 1.590 | 82,147 | -0.10(-5.92%) |
Oct 30, 2019 | 1.710 | 1.740 | 1.680 | 1.690 | 21,190 | -0.01(-0.59%) |
Oct 29, 2019 | 1.720 | 1.740 | 1.670 | 1.700 | 48,784 | -0.04(-2.30%) |
Oct 28, 2019 | 1.720 | 1.770 | 1.720 | 1.740 | 49,609 | +0.01(+0.58%) |
Oct 25, 2019 | 1.710 | 1.750 | 1.700 | 1.730 | 27,900 | +0.02(+1.17%) |
Oct 24, 2019 | 1.740 | 1.770 | 1.710 | 1.710 | 28,427 | -0.02(-1.16%) |
Oct 23, 2019 | 1.740 | 1.760 | 1.730 | 1.730 | 42,447 | +0.01(+0.58%) |
Oct 22, 2019 | 1.750 | 1.750 | 1.720 | 1.720 | 79,452 | -0.01(-0.58%) |
Oct 21, 2019 | 1.830 | 1.830 | 1.720 | 1.730 | 64,372 | -0.05(-2.81%) |
Oct 18, 2019 | 1.760 | 1.800 | 1.760 | 1.780 | 115,600 | +0.01(+0.56%) |
Oct 17, 2019 | 1.820 | 1.820 | 1.690 | 1.770 | 145,406 | -0.06(-3.28%) |
Oct 16, 2019 | 1.900 | 2.030 | 1.750 | 1.830 | 673,265 | +0.08(+4.57%) |
Oct 15, 2019 | 1.690 | 2.050 | 1.690 | 1.750 | 793,607 | +0.08(+4.79%) |
Oct 14, 2019 | 1.670 | 1.760 | 1.660 | 1.670 | 53,914 | -0.02(-1.18%) |
Oct 11, 2019 | 1.670 | 1.743 | 1.670 | 1.690 | 45,400 | +0.01(+0.60%) |
Oct 10, 2019 | 1.740 | 1.740 | 1.675 | 1.680 | 23,608 | -0.04(-2.33%) |
Oct 09, 2019 | 1.730 | 1.960 | 1.680 | 1.720 | 99,283 | -0.03(-1.71%) |
Oct 08, 2019 | 1.750 | 1.810 | 1.660 | 1.750 | 174,714 | +0.00(+0.00%) |
Oct 07, 2019 | 1.760 | 1.830 | 1.730 | 1.750 | 33,513 | +0.02(+1.16%) |
Oct 04, 2019 | 1.820 | 1.890 | 1.720 | 1.730 | 54,800 | -0.11(-5.98%) |
Oct 03, 2019 | 1.750 | 1.850 | 1.690 | 1.840 | 74,939 | +0.09(+5.14%) |
Oct 02, 2019 | 1.810 | 1.810 | 1.700 | 1.750 | 208,889 | -0.12(-6.42%) |
Oct 01, 2019 | 1.950 | 1.950 | 1.850 | 1.870 | 173,203 | -0.09(-4.59%) |
Sep 30, 2019 | 2.080 | 2.090 | 1.920 | 1.960 | 236,330 | -0.07(-3.45%) |
Sep 27, 2019 | 2.060 | 2.080 | 2.025 | 2.030 | 35,700 | -0.03(-1.40%) |
Sep 26, 2019 | 2.060 | 2.150 | 2.000 | 2.059 | 155,794 | +0.01(+0.43%) |
Sep 25, 2019 | 2.070 | 2.090 | 2.050 | 2.050 | 39,358 | -0.02(-0.97%) |
Sep 24, 2019 | 2.110 | 2.140 | 2.050 | 2.070 | 75,331 | -0.05(-2.36%) |
Sep 23, 2019 | 2.090 | 2.150 | 2.080 | 2.120 | 118,019 | +0.04(+1.92%) |
Sep 20, 2019 | 2.040 | 2.080 | 2.030 | 2.080 | 90,700 | +0.02(+0.97%) |
Sep 19, 2019 | 2.010 | 2.130 | 2.000 | 2.060 | 152,441 | +0.05(+2.49%) |
Sep 18, 2019 | 2.020 | 2.050 | 1.990 | 2.010 | 51,479 | +0.00(+0.00%) |
Sep 17, 2019 | 2.010 | 2.080 | 1.980 | 2.010 | 136,444 | +0.00(+0.00%) |
Sep 16, 2019 | 2.000 | 2.110 | 2.000 | 2.010 | 106,101 | -0.02(-0.99%) |
Sep 13, 2019 | 2.120 | 2.180 | 1.940 | 2.030 | 333,100 | -0.07(-3.33%) |
Sep 12, 2019 | 2.180 | 2.209 | 2.048 | 2.100 | 100,657 | -0.07(-3.23%) |
Sep 11, 2019 | 2.100 | 2.250 | 2.100 | 2.170 | 279,844 | +0.07(+3.33%) |
Sep 10, 2019 | 2.040 | 2.140 | 2.040 | 2.100 | 78,048 | +0.05(+2.44%) |
Sep 09, 2019 | 2.060 | 2.090 | 2.040 | 2.050 | 50,995 | +0.00(+0.00%) |
Sep 06, 2019 | 1.990 | 2.100 | 1.990 | 2.050 | 121,400 | +0.06(+3.02%) |
Sep 05, 2019 | 1.980 | 2.020 | 1.970 | 1.990 | 50,513 | +0.01(+0.51%) |
Sep 04, 2019 | 2.000 | 2.000 | 1.950 | 1.980 | 69,523 | +0.01(+0.51%) |