Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.590 | 1.650 | 1.580 | 1.590 | 2,541,900 | -0.02(-1.24%) |
Nov 27, 2019 | 1.600 | 1.630 | 1.590 | 1.610 | 3,038,300 | +0.02(+1.26%) |
Nov 26, 2019 | 1.630 | 1.640 | 1.540 | 1.590 | 5,510,151 | -0.04(-2.45%) |
Nov 25, 2019 | 1.650 | 1.680 | 1.600 | 1.630 | 5,782,451 | +0.02(+1.24%) |
Nov 22, 2019 | 1.610 | 1.640 | 1.600 | 1.610 | 2,386,800 | +0.01(+0.63%) |
Nov 21, 2019 | 1.580 | 1.610 | 1.540 | 1.600 | 3,183,776 | +0.03(+1.91%) |
Nov 20, 2019 | 1.520 | 1.630 | 1.510 | 1.570 | 9,077,580 | +0.04(+2.61%) |
Nov 19, 2019 | 1.490 | 1.530 | 1.445 | 1.530 | 5,813,616 | +0.05(+3.38%) |
Nov 18, 2019 | 1.480 | 1.500 | 1.460 | 1.480 | 4,027,320 | -0.01(-0.67%) |
Nov 15, 2019 | 1.450 | 1.510 | 1.420 | 1.490 | 10,885,900 | +0.06(+4.20%) |
Nov 14, 2019 | 1.440 | 1.450 | 1.420 | 1.430 | 2,189,716 | +0.00(+0.00%) |
Nov 13, 2019 | 1.440 | 1.450 | 1.420 | 1.430 | 2,708,133 | +0.00(+0.00%) |
Nov 12, 2019 | 1.480 | 1.480 | 1.430 | 1.430 | 3,741,787 | -0.03(-2.05%) |
Nov 11, 2019 | 1.470 | 1.480 | 1.450 | 1.460 | 1,773,519 | -0.01(-0.68%) |
Nov 08, 2019 | 1.480 | 1.530 | 1.460 | 1.470 | 7,800,800 | -0.04(-2.65%) |
Nov 07, 2019 | 1.500 | 1.510 | 1.460 | 1.510 | 4,415,600 | +0.03(+2.03%) |
Nov 06, 2019 | 1.530 | 1.640 | 1.450 | 1.480 | 9,307,522 | -0.08(-5.13%) |
Nov 05, 2019 | 1.530 | 1.560 | 1.520 | 1.560 | 9,579,193 | +0.05(+3.31%) |
Nov 04, 2019 | 1.520 | 1.540 | 1.470 | 1.510 | 5,432,359 | +0.01(+0.67%) |
Nov 01, 2019 | 1.440 | 1.500 | 1.420 | 1.500 | 4,258,200 | +0.08(+5.63%) |
Oct 31, 2019 | 1.450 | 1.480 | 1.410 | 1.420 | 4,375,565 | -0.03(-2.07%) |
Oct 30, 2019 | 1.500 | 1.520 | 1.420 | 1.450 | 6,486,445 | -0.01(-0.68%) |
Oct 29, 2019 | 1.550 | 1.550 | 1.450 | 1.460 | 7,435,801 | -0.06(-3.95%) |
Oct 28, 2019 | 1.490 | 1.550 | 1.460 | 1.520 | 12,894,148 | +0.08(+5.56%) |
Oct 25, 2019 | 1.390 | 1.460 | 1.330 | 1.440 | 33,127,300 | -0.19(-11.66%) |
Oct 24, 2019 | 1.900 | 1.900 | 1.600 | 1.630 | 13,258,991 | -0.27(-14.21%) |
Oct 23, 2019 | 1.990 | 2.010 | 1.810 | 1.900 | 11,141,389 | -0.25(-11.63%) |
Oct 22, 2019 | 2.160 | 2.200 | 2.070 | 2.150 | 4,192,598 | +0.02(+0.94%) |
Oct 21, 2019 | 2.360 | 2.430 | 2.060 | 2.130 | 17,858,268 | +0.03(+1.67%) |
Oct 18, 2019 | 2.150 | 2.180 | 2.040 | 2.095 | 2,521,800 | -0.07(-3.46%) |
Oct 17, 2019 | 2.140 | 2.170 | 2.080 | 2.170 | 2,905,912 | +0.10(+4.83%) |
Oct 16, 2019 | 2.070 | 2.130 | 2.050 | 2.070 | 2,441,286 | +0.00(+0.00%) |
Oct 15, 2019 | 2.040 | 2.100 | 2.040 | 2.070 | 1,920,599 | +0.03(+1.47%) |
Oct 14, 2019 | 2.050 | 2.090 | 2.000 | 2.040 | 2,386,951 | -0.01(-0.49%) |
Oct 11, 2019 | 2.080 | 2.130 | 2.040 | 2.050 | 2,838,700 | +0.00(+0.24%) |
Oct 10, 2019 | 2.000 | 2.060 | 1.980 | 2.045 | 3,650,651 | +0.04(+2.25%) |
Oct 09, 2019 | 2.000 | 2.050 | 1.980 | 2.000 | 3,474,684 | +0.01(+0.50%) |
Oct 08, 2019 | 2.090 | 2.140 | 1.990 | 1.990 | 3,394,689 | -0.12(-5.69%) |
Oct 07, 2019 | 2.130 | 2.225 | 2.070 | 2.110 | 5,140,204 | -0.04(-1.86%) |
Oct 04, 2019 | 2.110 | 2.160 | 2.050 | 2.150 | 3,445,300 | +0.05(+2.38%) |
Oct 03, 2019 | 2.120 | 2.160 | 2.030 | 2.100 | 4,608,880 | -0.03(-1.41%) |
Oct 02, 2019 | 1.990 | 2.140 | 1.980 | 2.130 | 4,162,348 | +0.13(+6.50%) |
Oct 01, 2019 | 2.090 | 2.160 | 2.000 | 2.000 | 3,479,438 | -0.09(-4.31%) |
Sep 30, 2019 | 2.100 | 2.120 | 2.030 | 2.090 | 2,510,679 | +0.01(+0.48%) |
Sep 27, 2019 | 2.050 | 2.150 | 2.040 | 2.080 | 2,366,000 | +0.01(+0.48%) |
Sep 26, 2019 | 2.150 | 2.150 | 2.060 | 2.070 | 2,231,075 | -0.05(-2.36%) |
Sep 25, 2019 | 2.120 | 2.150 | 2.090 | 2.120 | 2,351,369 | +0.02(+0.71%) |
Sep 24, 2019 | 2.150 | 2.150 | 2.070 | 2.105 | 2,536,446 | -0.02(-1.17%) |
Sep 23, 2019 | 2.010 | 2.145 | 2.010 | 2.130 | 2,976,287 | +0.11(+5.45%) |
Sep 20, 2019 | 2.040 | 2.080 | 2.000 | 2.020 | 10,544,100 | -0.03(-1.46%) |
Sep 19, 2019 | 2.110 | 2.120 | 2.010 | 2.050 | 3,093,265 | -0.05(-2.38%) |
Sep 18, 2019 | 2.180 | 2.210 | 2.090 | 2.100 | 2,874,406 | -0.07(-3.23%) |
Sep 17, 2019 | 2.270 | 2.270 | 2.160 | 2.170 | 3,250,039 | -0.10(-4.41%) |
Sep 16, 2019 | 2.170 | 2.300 | 2.150 | 2.270 | 3,896,748 | +0.10(+4.61%) |
Sep 13, 2019 | 2.190 | 2.270 | 2.120 | 2.170 | 4,275,200 | -0.01(-0.46%) |
Sep 12, 2019 | 2.130 | 2.200 | 2.080 | 2.180 | 4,415,845 | +0.04(+1.87%) |
Sep 11, 2019 | 2.010 | 2.140 | 2.000 | 2.140 | 4,370,430 | +0.13(+6.47%) |
Sep 10, 2019 | 1.900 | 2.020 | 1.870 | 2.010 | 3,513,979 | +0.10(+5.24%) |
Sep 09, 2019 | 1.850 | 1.940 | 1.810 | 1.910 | 2,884,376 | +0.05(+2.69%) |
Sep 06, 2019 | 1.880 | 1.920 | 1.840 | 1.860 | 1,957,400 | +0.00(+0.00%) |
Sep 05, 2019 | 1.840 | 1.870 | 1.840 | 1.860 | 1,945,037 | +0.03(+1.64%) |
Sep 04, 2019 | 1.840 | 1.865 | 1.820 | 1.830 | 2,367,453 | +0.02(+1.10%) |