Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.609 | 1.682 | 1.591 | 1.664 | 162,369 | +0.05(+3.39%) |
Nov 27, 2019 | 1.591 | 1.618 | 1.554 | 1.609 | 298,776 | +0.02(+1.14%) |
Nov 26, 2019 | 1.609 | 1.618 | 1.591 | 1.591 | 153,082 | -0.03(-1.69%) |
Nov 25, 2019 | 1.691 | 1.691 | 1.618 | 1.618 | 250,061 | +0.05(+2.89%) |
Nov 22, 2019 | 1.545 | 1.573 | 1.541 | 1.573 | 140,477 | +0.04(+2.37%) |
Nov 21, 2019 | 1.564 | 1.586 | 1.518 | 1.536 | 219,768 | -0.03(-1.74%) |
Nov 20, 2019 | 1.627 | 1.632 | 1.564 | 1.564 | 305,567 | -0.05(-3.37%) |
Nov 19, 2019 | 1.682 | 1.682 | 1.600 | 1.618 | 462,349 | -0.07(-4.30%) |
Nov 18, 2019 | 1.691 | 1.727 | 1.682 | 1.691 | 162,507 | -0.04(-2.11%) |
Nov 15, 2019 | 1.773 | 1.773 | 1.682 | 1.727 | 204,391 | -0.03(-1.55%) |
Nov 14, 2019 | 1.773 | 1.800 | 1.745 | 1.754 | 141,888 | -0.03(-1.53%) |
Nov 13, 2019 | 1.800 | 1.827 | 1.773 | 1.782 | 258,282 | -0.04(-2.00%) |
Nov 12, 2019 | 1.818 | 1.827 | 1.800 | 1.818 | 111,816 | +0.00(+0.00%) |
Nov 11, 2019 | 1.809 | 1.827 | 1.782 | 1.818 | 132,853 | +0.00(+0.00%) |
Nov 08, 2019 | 1.827 | 1.836 | 1.754 | 1.818 | 392,611 | -0.02(-0.99%) |
Nov 07, 2019 | 1.809 | 1.836 | 1.782 | 1.836 | 328,602 | +0.01(+0.50%) |
Nov 06, 2019 | 1.782 | 1.845 | 1.782 | 1.827 | 244,972 | +0.01(+0.50%) |
Nov 05, 2019 | 1.836 | 1.836 | 1.809 | 1.818 | 147,270 | -0.01(-0.50%) |
Nov 04, 2019 | 1.836 | 1.845 | 1.809 | 1.827 | 231,490 | +0.00(+0.00%) |
Nov 01, 2019 | 1.827 | 1.836 | 1.809 | 1.827 | 109,016 | +0.02(+1.00%) |
Oct 31, 2019 | 1.818 | 1.854 | 1.791 | 1.809 | 256,209 | +0.00(+0.00%) |
Oct 30, 2019 | 1.827 | 1.845 | 1.782 | 1.809 | 222,827 | -0.03(-1.49%) |
Oct 29, 2019 | 1.836 | 1.864 | 1.832 | 1.836 | 127,997 | -0.02(-0.98%) |
Oct 28, 2019 | 1.845 | 1.864 | 1.836 | 1.854 | 114,781 | +0.01(+0.49%) |
Oct 25, 2019 | 1.827 | 1.873 | 1.818 | 1.845 | 83,164 | +0.00(+0.00%) |
Oct 24, 2019 | 1.854 | 1.873 | 1.809 | 1.845 | 237,821 | -0.01(-0.49%) |
Oct 23, 2019 | 1.900 | 1.918 | 1.845 | 1.854 | 138,222 | -0.05(-2.39%) |
Oct 22, 2019 | 1.918 | 1.918 | 1.873 | 1.900 | 146,862 | +0.00(+0.00%) |
Oct 21, 2019 | 1.900 | 1.936 | 1.873 | 1.900 | 188,651 | +0.00(+0.00%) |
Oct 18, 2019 | 1.891 | 1.918 | 1.853 | 1.900 | 480,286 | +0.09(+5.02%) |
Oct 17, 2019 | 1.809 | 1.841 | 1.800 | 1.809 | 130,374 | -0.02(-0.99%) |
Oct 16, 2019 | 1.827 | 1.845 | 1.800 | 1.827 | 83,128 | -0.01(-0.50%) |
Oct 15, 2019 | 1.864 | 1.864 | 1.809 | 1.836 | 101,956 | +0.01(+0.50%) |
Oct 14, 2019 | 1.809 | 1.827 | 1.791 | 1.827 | 100,782 | -0.01(-0.50%) |
Oct 11, 2019 | 1.827 | 1.836 | 1.809 | 1.836 | 180,410 | +0.03(+1.51%) |
Oct 10, 2019 | 1.818 | 1.864 | 1.800 | 1.809 | 84,746 | -0.03(-1.49%) |
Oct 09, 2019 | 1.845 | 1.864 | 1.818 | 1.836 | 176,863 | +0.01(+0.50%) |
Oct 08, 2019 | 1.827 | 1.863 | 1.804 | 1.827 | 202,201 | -0.01(-0.50%) |
Oct 07, 2019 | 1.854 | 1.882 | 1.827 | 1.836 | 62,625 | -0.03(-1.46%) |
Oct 04, 2019 | 1.854 | 1.873 | 1.809 | 1.864 | 78,104 | +0.04(+1.99%) |
Oct 03, 2019 | 1.782 | 1.864 | 1.782 | 1.827 | 181,582 | +0.04(+2.03%) |
Oct 02, 2019 | 1.800 | 1.900 | 1.791 | 1.791 | 234,601 | -0.02(-1.00%) |
Oct 01, 2019 | 1.845 | 1.873 | 1.800 | 1.809 | 191,697 | -0.04(-1.97%) |
Sep 30, 2019 | 1.864 | 1.876 | 1.814 | 1.845 | 180,643 | -0.02(-0.98%) |
Sep 27, 2019 | 1.845 | 1.882 | 1.836 | 1.864 | 169,189 | +0.01(+0.49%) |
Sep 26, 2019 | 1.909 | 1.930 | 1.836 | 1.854 | 138,997 | -0.06(-3.32%) |
Sep 25, 2019 | 1.891 | 1.964 | 1.864 | 1.918 | 190,337 | +0.02(+0.96%) |
Sep 24, 2019 | 1.927 | 1.964 | 1.854 | 1.900 | 235,533 | -0.06(-3.24%) |
Sep 23, 2019 | 1.909 | 1.973 | 1.873 | 1.964 | 282,759 | +0.07(+3.85%) |
Sep 20, 2019 | 1.827 | 1.900 | 1.809 | 1.891 | 498,547 | +0.06(+3.48%) |
Sep 19, 2019 | 1.809 | 1.836 | 1.782 | 1.827 | 111,215 | +0.03(+1.52%) |
Sep 18, 2019 | 1.791 | 1.818 | 1.736 | 1.800 | 301,390 | +0.01(+0.51%) |
Sep 17, 2019 | 1.882 | 1.882 | 1.773 | 1.791 | 309,979 | -0.03(-1.50%) |
Sep 16, 2019 | 1.782 | 1.927 | 1.754 | 1.818 | 1,304,192 | +0.15(+8.70%) |
Sep 13, 2019 | 1.673 | 1.727 | 1.664 | 1.673 | 140,037 | +0.03(+1.66%) |
Sep 12, 2019 | 1.709 | 1.709 | 1.618 | 1.645 | 268,919 | -0.06(-3.72%) |
Sep 11, 2019 | 1.745 | 1.791 | 1.664 | 1.709 | 341,468 | -0.02(-1.05%) |
Sep 10, 2019 | 1.709 | 1.764 | 1.695 | 1.727 | 333,804 | +0.03(+1.60%) |
Sep 09, 2019 | 1.682 | 1.718 | 1.682 | 1.700 | 202,647 | +0.03(+1.63%) |
Sep 06, 2019 | 1.636 | 1.727 | 1.636 | 1.673 | 165,339 | +0.02(+1.10%) |
Sep 05, 2019 | 1.691 | 1.736 | 1.654 | 1.654 | 159,001 | -0.01(-0.55%) |
Sep 04, 2019 | 1.673 | 1.736 | 1.654 | 1.664 | 361,461 | +0.00(+0.00%) |