Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.884 | 1.912 | 1.863 | 1.891 | 110,780 | +0.01(+0.37%) |
Nov 27, 2019 | 1.933 | 1.937 | 1.856 | 1.884 | 205,143 | -0.03(-1.47%) |
Nov 26, 2019 | 1.912 | 1.954 | 1.850 | 1.912 | 470,016 | +0.02(+1.09%) |
Nov 25, 2019 | 1.871 | 1.954 | 1.795 | 1.892 | 357,413 | +0.05(+2.61%) |
Nov 22, 2019 | 1.747 | 1.850 | 1.747 | 1.844 | 285,657 | +0.10(+5.93%) |
Nov 21, 2019 | 1.754 | 1.789 | 1.706 | 1.740 | 239,808 | +0.00(+0.00%) |
Nov 20, 2019 | 1.844 | 1.844 | 1.699 | 1.740 | 441,875 | -0.12(-6.30%) |
Nov 19, 2019 | 1.864 | 1.881 | 1.775 | 1.857 | 359,463 | -0.02(-1.10%) |
Nov 18, 2019 | 1.947 | 1.981 | 1.864 | 1.878 | 232,060 | -0.07(-3.53%) |
Nov 15, 2019 | 1.974 | 1.978 | 1.919 | 1.947 | 221,402 | -0.02(-1.05%) |
Nov 14, 2019 | 1.933 | 1.995 | 1.926 | 1.967 | 220,872 | +0.01(+0.70%) |
Nov 13, 2019 | 2.002 | 2.016 | 1.947 | 1.954 | 315,175 | -0.09(-4.38%) |
Nov 12, 2019 | 2.187 | 2.208 | 2.019 | 2.043 | 800,499 | -0.15(-6.90%) |
Nov 11, 2019 | 2.201 | 2.249 | 2.167 | 2.194 | 331,323 | +0.02(+0.95%) |
Nov 08, 2019 | 2.249 | 2.249 | 2.153 | 2.174 | 223,728 | -0.08(-3.66%) |
Nov 07, 2019 | 2.284 | 2.325 | 2.208 | 2.256 | 253,431 | -0.01(-0.30%) |
Nov 06, 2019 | 2.277 | 2.343 | 2.243 | 2.263 | 315,368 | -0.01(-0.60%) |
Nov 05, 2019 | 2.263 | 2.401 | 2.222 | 2.277 | 410,467 | +0.06(+2.48%) |
Nov 04, 2019 | 2.167 | 2.311 | 2.153 | 2.222 | 573,598 | +0.08(+3.53%) |
Nov 01, 2019 | 2.208 | 2.249 | 2.112 | 2.146 | 475,950 | -0.06(-2.50%) |
Oct 31, 2019 | 2.373 | 2.401 | 2.160 | 2.201 | 1,053,023 | -0.20(-8.31%) |
Oct 30, 2019 | 2.187 | 2.717 | 1.974 | 2.401 | 8,802,838 | +0.74(+44.81%) |
Oct 29, 2019 | 1.782 | 1.782 | 1.651 | 1.658 | 495,303 | -0.13(-7.31%) |
Oct 28, 2019 | 1.761 | 1.789 | 1.699 | 1.789 | 236,066 | +0.05(+2.77%) |
Oct 25, 2019 | 1.754 | 1.768 | 1.699 | 1.740 | 154,676 | -0.03(-1.56%) |
Oct 24, 2019 | 1.740 | 1.768 | 1.685 | 1.768 | 147,578 | +0.03(+1.58%) |
Oct 23, 2019 | 1.658 | 1.802 | 1.658 | 1.740 | 344,283 | +0.08(+4.54%) |
Oct 22, 2019 | 1.727 | 1.771 | 1.651 | 1.665 | 237,716 | -0.04(-2.42%) |
Oct 21, 2019 | 1.795 | 1.795 | 1.699 | 1.706 | 309,639 | -0.06(-3.50%) |
Oct 18, 2019 | 1.740 | 1.782 | 1.720 | 1.768 | 124,584 | +0.02(+1.18%) |
Oct 17, 2019 | 1.768 | 1.816 | 1.685 | 1.747 | 302,865 | -0.02(-1.17%) |
Oct 16, 2019 | 1.644 | 1.830 | 1.639 | 1.768 | 505,991 | +0.12(+7.53%) |
Oct 15, 2019 | 1.720 | 1.768 | 1.637 | 1.644 | 241,510 | -0.04(-2.45%) |
Oct 14, 2019 | 1.651 | 1.706 | 1.582 | 1.685 | 119,368 | +0.04(+2.51%) |
Oct 11, 2019 | 1.630 | 1.720 | 1.623 | 1.644 | 245,243 | +0.01(+0.42%) |
Oct 10, 2019 | 1.617 | 1.706 | 1.617 | 1.637 | 334,598 | +0.02(+1.28%) |
Oct 09, 2019 | 1.513 | 1.644 | 1.492 | 1.617 | 240,100 | +0.12(+7.80%) |
Oct 08, 2019 | 1.431 | 1.513 | 1.403 | 1.500 | 149,518 | +0.04(+2.83%) |
Oct 07, 2019 | 1.472 | 1.500 | 1.451 | 1.458 | 90,753 | -0.01(-0.93%) |
Oct 04, 2019 | 1.431 | 1.500 | 1.417 | 1.472 | 144,791 | +0.06(+3.88%) |
Oct 03, 2019 | 1.438 | 1.455 | 1.407 | 1.417 | 184,581 | -0.03(-1.90%) |
Oct 02, 2019 | 1.486 | 1.486 | 1.431 | 1.445 | 103,678 | -0.05(-3.23%) |
Oct 01, 2019 | 1.458 | 1.527 | 1.438 | 1.493 | 171,151 | +0.06(+4.33%) |
Sep 30, 2019 | 1.582 | 1.617 | 1.424 | 1.431 | 178,334 | -0.15(-9.57%) |
Sep 27, 2019 | 1.582 | 1.754 | 1.548 | 1.582 | 553,288 | -0.01(-0.43%) |
Sep 26, 2019 | 1.589 | 1.603 | 1.512 | 1.589 | 173,470 | +0.00(+0.00%) |
Sep 25, 2019 | 1.568 | 1.617 | 1.540 | 1.589 | 185,558 | +0.00(+0.00%) |
Sep 24, 2019 | 1.596 | 1.610 | 1.534 | 1.589 | 253,979 | -0.01(-0.43%) |
Sep 23, 2019 | 1.486 | 1.603 | 1.461 | 1.596 | 336,831 | +0.08(+5.45%) |
Sep 20, 2019 | 1.341 | 1.555 | 1.341 | 1.513 | 1,123,440 | +0.17(+12.82%) |
Sep 19, 2019 | 1.321 | 1.378 | 1.321 | 1.341 | 204,346 | +0.01(+0.52%) |
Sep 18, 2019 | 1.390 | 1.451 | 1.335 | 1.335 | 238,547 | -0.07(-4.90%) |
Sep 17, 2019 | 1.417 | 1.441 | 1.396 | 1.403 | 168,029 | -0.06(-4.23%) |
Sep 16, 2019 | 1.500 | 1.589 | 1.465 | 1.465 | 173,152 | -0.03(-2.29%) |
Sep 13, 2019 | 1.582 | 1.603 | 1.493 | 1.500 | 190,729 | -0.06(-3.54%) |
Sep 12, 2019 | 1.706 | 1.706 | 1.548 | 1.555 | 441,082 | -0.14(-8.13%) |
Sep 11, 2019 | 1.582 | 1.692 | 1.534 | 1.692 | 604,641 | +0.11(+6.96%) |
Sep 10, 2019 | 1.548 | 1.685 | 1.479 | 1.582 | 820,323 | +0.04(+2.68%) |
Sep 09, 2019 | 1.273 | 1.555 | 1.258 | 1.541 | 970,376 | +0.26(+20.43%) |
Sep 06, 2019 | 1.245 | 1.300 | 1.211 | 1.279 | 353,837 | +0.05(+3.91%) |
Sep 05, 2019 | 1.190 | 1.266 | 1.190 | 1.231 | 193,565 | +0.06(+4.68%) |
Sep 04, 2019 | 1.190 | 1.197 | 1.159 | 1.176 | 117,382 | +0.01(+0.59%) |