Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.442 | 1.472 | 1.442 | 1.448 | 39,599 | +0.01(+0.42%) |
Nov 27, 2019 | 1.472 | 1.518 | 1.418 | 1.442 | 134,771 | -0.06(-4.00%) |
Nov 26, 2019 | 1.551 | 1.557 | 1.497 | 1.503 | 161,078 | -0.05(-3.10%) |
Nov 25, 2019 | 1.472 | 1.563 | 1.442 | 1.551 | 532,903 | +0.10(+7.05%) |
Nov 22, 2019 | 1.412 | 1.454 | 1.364 | 1.448 | 463,047 | +0.05(+3.88%) |
Nov 21, 2019 | 1.352 | 1.424 | 1.340 | 1.394 | 357,463 | +0.03(+2.20%) |
Nov 20, 2019 | 1.352 | 1.364 | 1.349 | 1.364 | 88,799 | +0.00(+0.00%) |
Nov 19, 2019 | 1.352 | 1.364 | 1.328 | 1.364 | 259,976 | +0.00(+0.00%) |
Nov 18, 2019 | 1.328 | 1.430 | 1.328 | 1.364 | 305,883 | -0.01(-0.87%) |
Nov 15, 2019 | 1.340 | 1.412 | 1.303 | 1.376 | 272,038 | +0.01(+0.88%) |
Nov 14, 2019 | 1.472 | 1.497 | 1.322 | 1.364 | 657,267 | -0.13(-8.47%) |
Nov 13, 2019 | 1.539 | 1.557 | 1.460 | 1.491 | 214,251 | -0.06(-3.88%) |
Nov 12, 2019 | 1.539 | 1.600 | 1.503 | 1.551 | 170,753 | +0.01(+0.78%) |
Nov 11, 2019 | 1.599 | 1.599 | 1.521 | 1.539 | 204,229 | -0.08(-5.19%) |
Nov 08, 2019 | 1.623 | 1.631 | 1.605 | 1.623 | 126,784 | -0.01(-0.37%) |
Nov 07, 2019 | 1.623 | 1.641 | 1.599 | 1.629 | 129,804 | -0.02(-1.28%) |
Nov 06, 2019 | 1.623 | 1.656 | 1.623 | 1.650 | 164,625 | +0.02(+1.29%) |
Nov 05, 2019 | 1.617 | 1.659 | 1.617 | 1.629 | 77,217 | -0.01(-0.73%) |
Nov 04, 2019 | 1.551 | 1.659 | 1.551 | 1.641 | 406,088 | +0.07(+4.20%) |
Nov 01, 2019 | 1.551 | 1.602 | 1.527 | 1.575 | 357,060 | -0.01(-0.38%) |
Oct 31, 2019 | 1.563 | 1.623 | 1.535 | 1.581 | 152,996 | +0.01(+0.38%) |
Oct 30, 2019 | 1.533 | 1.593 | 1.515 | 1.575 | 115,537 | +0.04(+2.75%) |
Oct 29, 2019 | 1.557 | 1.557 | 1.527 | 1.533 | 62,726 | -0.02(-1.16%) |
Oct 28, 2019 | 1.557 | 1.605 | 1.503 | 1.551 | 398,944 | -0.01(-0.77%) |
Oct 25, 2019 | 1.527 | 1.581 | 1.509 | 1.563 | 146,917 | +0.03(+1.96%) |
Oct 24, 2019 | 1.599 | 1.599 | 1.497 | 1.533 | 133,871 | -0.07(-4.14%) |
Oct 23, 2019 | 1.593 | 1.653 | 1.521 | 1.599 | 131,533 | -0.01(-0.37%) |
Oct 22, 2019 | 1.557 | 1.659 | 1.533 | 1.605 | 276,162 | +0.04(+2.69%) |
Oct 21, 2019 | 1.569 | 1.647 | 1.479 | 1.563 | 266,382 | -0.03(-1.89%) |
Oct 18, 2019 | 1.605 | 1.648 | 1.587 | 1.593 | 348,907 | +0.01(+0.38%) |
Oct 17, 2019 | 1.587 | 1.605 | 1.563 | 1.587 | 113,379 | -0.01(-0.75%) |
Oct 16, 2019 | 1.551 | 1.641 | 1.540 | 1.599 | 213,602 | +0.04(+2.31%) |
Oct 15, 2019 | 1.527 | 1.581 | 1.491 | 1.563 | 199,656 | -0.03(-1.89%) |
Oct 14, 2019 | 1.671 | 1.671 | 1.563 | 1.593 | 305,897 | -0.07(-4.21%) |
Oct 11, 2019 | 1.695 | 1.767 | 1.649 | 1.663 | 370,204 | -0.03(-1.90%) |
Oct 10, 2019 | 1.635 | 1.701 | 1.626 | 1.695 | 664,827 | +0.05(+3.30%) |
Oct 09, 2019 | 1.659 | 1.689 | 1.641 | 1.641 | 276,365 | -0.02(-1.09%) |
Oct 08, 2019 | 1.761 | 1.785 | 1.659 | 1.659 | 167,716 | -0.13(-7.38%) |
Oct 07, 2019 | 1.773 | 1.805 | 1.773 | 1.791 | 37,108 | +0.02(+1.02%) |
Oct 04, 2019 | 1.773 | 1.785 | 1.707 | 1.773 | 76,536 | -0.01(-0.34%) |
Oct 03, 2019 | 1.785 | 1.872 | 1.767 | 1.779 | 180,343 | -0.03(-1.66%) |
Oct 02, 2019 | 1.803 | 1.827 | 1.797 | 1.809 | 58,096 | +0.00(+0.00%) |
Oct 01, 2019 | 1.809 | 1.839 | 1.731 | 1.809 | 136,692 | -0.01(-0.33%) |
Sep 30, 2019 | 1.701 | 1.827 | 1.605 | 1.815 | 317,660 | +0.09(+5.23%) |
Sep 27, 2019 | 1.641 | 1.761 | 1.623 | 1.725 | 139,762 | +0.06(+3.61%) |
Sep 26, 2019 | 1.749 | 1.755 | 1.599 | 1.665 | 259,832 | -0.11(-6.10%) |
Sep 25, 2019 | 1.857 | 1.857 | 1.737 | 1.773 | 70,412 | -0.02(-1.01%) |
Sep 24, 2019 | 2.013 | 2.037 | 1.734 | 1.791 | 655,022 | -0.17(-8.59%) |
Sep 23, 2019 | 1.659 | 1.971 | 1.623 | 1.959 | 824,398 | +0.27(+16.01%) |
Sep 20, 2019 | 1.442 | 1.779 | 1.436 | 1.689 | 845,897 | +0.24(+16.60%) |
Sep 19, 2019 | 1.442 | 1.466 | 1.418 | 1.448 | 1,277,798 | +0.01(+0.41%) |
Sep 18, 2019 | 1.412 | 1.448 | 1.268 | 1.442 | 603,869 | +0.03(+2.13%) |
Sep 17, 2019 | 1.406 | 1.418 | 1.382 | 1.412 | 156,176 | +0.01(+0.43%) |
Sep 16, 2019 | 1.382 | 1.453 | 1.382 | 1.406 | 628,928 | +0.05(+4.00%) |
Sep 13, 2019 | 1.310 | 1.369 | 1.310 | 1.352 | 178,197 | -0.01(-0.88%) |
Sep 12, 2019 | 1.358 | 1.376 | 1.352 | 1.364 | 118,676 | -0.01(-0.87%) |
Sep 11, 2019 | 1.376 | 1.394 | 1.352 | 1.376 | 173,716 | -0.01(-0.43%) |
Sep 10, 2019 | 1.388 | 1.485 | 1.358 | 1.382 | 324,558 | -0.01(-0.43%) |
Sep 09, 2019 | 1.352 | 1.436 | 1.352 | 1.388 | 202,126 | +0.04(+2.67%) |
Sep 06, 2019 | 1.340 | 1.364 | 1.310 | 1.352 | 161,059 | +0.01(+0.45%) |
Sep 05, 2019 | 1.358 | 1.394 | 1.328 | 1.346 | 362,075 | -0.02(-1.32%) |
Sep 04, 2019 | 1.370 | 1.430 | 1.358 | 1.364 | 242,905 | -0.01(-0.44%) |