Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.485 | 1.578 | 1.477 | 1.538 | 210,702 | +0.06(+4.17%) |
Nov 27, 2019 | 1.477 | 1.529 | 1.477 | 1.477 | 133,338 | -0.01(-0.59%) |
Nov 26, 2019 | 1.494 | 1.521 | 1.468 | 1.485 | 123,020 | -0.02(-1.17%) |
Nov 25, 2019 | 1.468 | 1.521 | 1.433 | 1.503 | 244,159 | +0.04(+2.40%) |
Nov 22, 2019 | 1.582 | 1.582 | 1.450 | 1.468 | 316,281 | -0.10(-6.18%) |
Nov 21, 2019 | 1.468 | 1.573 | 1.442 | 1.565 | 419,304 | +0.10(+6.59%) |
Nov 20, 2019 | 1.459 | 1.485 | 1.408 | 1.468 | 385,901 | +0.04(+2.45%) |
Nov 19, 2019 | 1.406 | 1.459 | 1.386 | 1.433 | 261,016 | +0.04(+2.52%) |
Nov 18, 2019 | 1.433 | 1.442 | 1.389 | 1.398 | 327,717 | -0.04(-3.05%) |
Nov 15, 2019 | 1.433 | 1.485 | 1.433 | 1.442 | 282,149 | +0.03(+1.86%) |
Nov 14, 2019 | 1.415 | 1.468 | 1.406 | 1.415 | 529,148 | +0.04(+3.20%) |
Nov 13, 2019 | 1.459 | 1.459 | 1.371 | 1.371 | 644,902 | -0.11(-7.14%) |
Nov 12, 2019 | 1.477 | 1.521 | 1.477 | 1.477 | 104,940 | +0.00(+0.00%) |
Nov 11, 2019 | 1.494 | 1.503 | 1.477 | 1.477 | 83,998 | -0.03(-1.75%) |
Nov 08, 2019 | 1.450 | 1.529 | 1.450 | 1.503 | 215,253 | +0.04(+2.40%) |
Nov 07, 2019 | 1.512 | 1.547 | 1.442 | 1.468 | 359,109 | -0.04(-2.91%) |
Nov 06, 2019 | 1.565 | 1.565 | 1.477 | 1.512 | 199,769 | -0.04(-2.82%) |
Nov 05, 2019 | 1.556 | 1.591 | 1.547 | 1.556 | 364,337 | +0.02(+1.14%) |
Nov 04, 2019 | 1.565 | 1.609 | 1.529 | 1.538 | 351,318 | +0.01(+0.57%) |
Nov 01, 2019 | 1.459 | 1.534 | 1.459 | 1.529 | 499,906 | +0.10(+6.75%) |
Oct 31, 2019 | 1.529 | 1.529 | 1.424 | 1.433 | 536,666 | -0.08(-5.23%) |
Oct 30, 2019 | 1.565 | 1.565 | 1.512 | 1.512 | 239,445 | -0.05(-3.37%) |
Oct 29, 2019 | 1.573 | 1.582 | 1.529 | 1.565 | 241,441 | -0.01(-0.56%) |
Oct 28, 2019 | 1.573 | 1.635 | 1.556 | 1.573 | 245,116 | +0.00(+0.00%) |
Oct 25, 2019 | 1.617 | 1.661 | 1.565 | 1.573 | 609,580 | -0.14(-8.20%) |
Oct 24, 2019 | 1.688 | 1.749 | 1.688 | 1.714 | 332,418 | +0.04(+2.09%) |
Oct 23, 2019 | 1.582 | 1.701 | 1.582 | 1.679 | 357,035 | +0.10(+6.11%) |
Oct 22, 2019 | 1.600 | 1.600 | 1.573 | 1.582 | 149,198 | -0.01(-0.55%) |
Oct 21, 2019 | 1.652 | 1.652 | 1.573 | 1.591 | 308,954 | -0.02(-1.09%) |
Oct 18, 2019 | 1.600 | 1.652 | 1.600 | 1.609 | 203,876 | -0.02(-1.08%) |
Oct 17, 2019 | 1.644 | 1.688 | 1.609 | 1.626 | 231,797 | +0.00(+0.00%) |
Oct 16, 2019 | 1.591 | 1.644 | 1.591 | 1.626 | 131,511 | +0.01(+0.54%) |
Oct 15, 2019 | 1.688 | 1.705 | 1.609 | 1.617 | 204,843 | -0.05(-3.16%) |
Oct 14, 2019 | 1.679 | 1.696 | 1.635 | 1.670 | 206,922 | -0.02(-1.04%) |
Oct 11, 2019 | 1.670 | 1.723 | 1.670 | 1.688 | 469,756 | +0.04(+2.13%) |
Oct 10, 2019 | 1.582 | 1.661 | 1.573 | 1.652 | 479,156 | +0.05(+3.30%) |
Oct 09, 2019 | 1.573 | 1.644 | 1.569 | 1.600 | 357,233 | +0.04(+2.82%) |
Oct 08, 2019 | 1.609 | 1.609 | 1.521 | 1.556 | 485,576 | -0.08(-4.84%) |
Oct 07, 2019 | 1.591 | 1.644 | 1.565 | 1.635 | 309,252 | +0.06(+3.91%) |
Oct 04, 2019 | 1.459 | 1.573 | 1.459 | 1.573 | 331,753 | +0.11(+7.83%) |
Oct 03, 2019 | 1.450 | 1.485 | 1.433 | 1.459 | 177,479 | -0.01(-0.60%) |
Oct 02, 2019 | 1.485 | 1.503 | 1.446 | 1.468 | 298,846 | +0.00(+0.00%) |
Oct 01, 2019 | 1.547 | 1.582 | 1.450 | 1.468 | 309,409 | -0.07(-4.57%) |
Sep 30, 2019 | 1.565 | 1.600 | 1.485 | 1.538 | 483,424 | -0.03(-1.69%) |
Sep 27, 2019 | 1.600 | 1.626 | 1.538 | 1.565 | 288,748 | -0.03(-1.66%) |
Sep 26, 2019 | 1.670 | 1.670 | 1.591 | 1.591 | 307,930 | -0.09(-5.24%) |
Sep 25, 2019 | 1.705 | 1.714 | 1.670 | 1.679 | 207,998 | -0.02(-1.04%) |
Sep 24, 2019 | 1.696 | 1.723 | 1.661 | 1.696 | 178,559 | +0.00(+0.00%) |
Sep 23, 2019 | 1.688 | 1.714 | 1.626 | 1.696 | 346,514 | -0.03(-1.53%) |
Sep 20, 2019 | 1.749 | 1.776 | 1.714 | 1.723 | 295,233 | -0.04(-2.00%) |
Sep 19, 2019 | 1.758 | 1.846 | 1.749 | 1.758 | 588,114 | +0.00(+0.00%) |
Sep 18, 2019 | 1.749 | 1.802 | 1.723 | 1.758 | 283,295 | +0.01(+0.50%) |
Sep 17, 2019 | 1.767 | 1.837 | 1.749 | 1.749 | 410,257 | -0.05(-2.93%) |
Sep 16, 2019 | 1.934 | 1.969 | 1.782 | 1.802 | 411,161 | -0.11(-5.96%) |
Sep 13, 2019 | 1.916 | 1.934 | 1.896 | 1.916 | 344,496 | +0.02(+0.93%) |
Sep 12, 2019 | 1.863 | 1.907 | 1.802 | 1.899 | 502,755 | +0.05(+2.86%) |
Sep 11, 2019 | 1.828 | 1.855 | 1.776 | 1.846 | 232,555 | +0.03(+1.45%) |
Sep 10, 2019 | 1.828 | 1.890 | 1.793 | 1.819 | 420,702 | -0.01(-0.48%) |
Sep 09, 2019 | 1.802 | 1.837 | 1.784 | 1.828 | 401,815 | +0.03(+1.46%) |
Sep 06, 2019 | 1.819 | 1.855 | 1.758 | 1.802 | 290,113 | -0.01(-0.49%) |
Sep 05, 2019 | 1.828 | 1.863 | 1.758 | 1.811 | 385,304 | +0.01(+0.49%) |
Sep 04, 2019 | 1.679 | 1.802 | 1.635 | 1.802 | 1,010,894 | -0.08(-4.21%) |