Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.190 | 1.230 | 1.190 | 1.210 | 235,900 | -0.02(-1.63%) |
Nov 27, 2019 | 1.200 | 1.280 | 1.130 | 1.230 | 698,500 | +0.04(+3.36%) |
Nov 26, 2019 | 1.250 | 1.290 | 1.160 | 1.190 | 1,614,527 | -0.17(-12.50%) |
Nov 25, 2019 | 1.470 | 1.470 | 1.323 | 1.360 | 452,744 | -0.09(-6.21%) |
Nov 22, 2019 | 1.450 | 1.490 | 1.280 | 1.450 | 811,300 | +0.00(+0.00%) |
Nov 21, 2019 | 1.385 | 1.530 | 1.380 | 1.450 | 1,214,106 | +0.07(+5.07%) |
Nov 20, 2019 | 1.200 | 1.400 | 1.110 | 1.380 | 2,649,199 | +0.15(+12.20%) |
Nov 19, 2019 | 1.240 | 1.260 | 1.180 | 1.230 | 1,044,951 | -0.05(-3.91%) |
Nov 18, 2019 | 1.310 | 1.330 | 1.250 | 1.280 | 863,351 | -0.06(-4.83%) |
Nov 15, 2019 | 1.430 | 1.440 | 1.250 | 1.345 | 1,640,600 | -0.09(-6.27%) |
Nov 14, 2019 | 1.520 | 1.560 | 1.370 | 1.435 | 1,309,951 | -0.14(-8.60%) |
Nov 13, 2019 | 1.560 | 1.620 | 1.540 | 1.570 | 478,150 | +0.04(+2.61%) |
Nov 12, 2019 | 1.710 | 1.710 | 1.530 | 1.530 | 823,733 | -0.18(-10.26%) |
Nov 11, 2019 | 1.810 | 1.820 | 1.700 | 1.705 | 365,633 | -0.00(-0.29%) |
Nov 08, 2019 | 1.610 | 1.750 | 1.530 | 1.710 | 1,229,400 | +0.20(+12.87%) |
Nov 07, 2019 | 1.580 | 1.640 | 1.416 | 1.515 | 1,017,416 | -0.07(-4.11%) |
Nov 06, 2019 | 1.410 | 1.710 | 1.250 | 1.580 | 4,984,802 | -0.52(-24.76%) |
Nov 05, 2019 | 1.945 | 2.110 | 1.940 | 2.100 | 862,230 | +0.14(+7.14%) |
Nov 04, 2019 | 2.040 | 2.080 | 1.950 | 1.960 | 780,373 | -0.07(-3.45%) |
Nov 01, 2019 | 2.070 | 2.100 | 2.000 | 2.030 | 548,300 | -0.04(-1.93%) |
Oct 31, 2019 | 2.070 | 2.140 | 1.960 | 2.070 | 389,660 | -0.04(-1.75%) |
Oct 30, 2019 | 2.030 | 2.120 | 2.020 | 2.107 | 278,455 | +0.02(+0.80%) |
Oct 29, 2019 | 2.210 | 2.330 | 2.010 | 2.090 | 813,013 | -0.18(-7.93%) |
Oct 28, 2019 | 2.380 | 2.390 | 2.250 | 2.270 | 431,742 | -0.06(-2.58%) |
Oct 25, 2019 | 2.120 | 2.350 | 2.120 | 2.330 | 676,100 | +0.19(+8.88%) |
Oct 24, 2019 | 2.070 | 2.160 | 2.070 | 2.140 | 220,638 | +0.08(+3.88%) |
Oct 23, 2019 | 2.020 | 2.120 | 2.020 | 2.060 | 344,961 | +0.07(+3.52%) |
Oct 22, 2019 | 2.090 | 2.090 | 1.980 | 1.990 | 306,001 | -0.10(-4.78%) |
Oct 21, 2019 | 2.190 | 2.190 | 2.010 | 2.090 | 576,924 | -0.09(-4.13%) |
Oct 18, 2019 | 2.150 | 2.200 | 2.048 | 2.180 | 440,200 | +0.08(+3.81%) |
Oct 17, 2019 | 1.990 | 2.120 | 1.960 | 2.100 | 761,997 | +0.22(+11.70%) |
Oct 16, 2019 | 1.940 | 1.960 | 1.840 | 1.880 | 652,814 | -0.06(-3.09%) |
Oct 15, 2019 | 1.875 | 2.040 | 1.840 | 1.940 | 894,041 | +0.08(+4.30%) |
Oct 14, 2019 | 1.975 | 2.040 | 1.840 | 1.860 | 380,006 | -0.11(-5.58%) |
Oct 11, 2019 | 1.900 | 2.010 | 1.900 | 1.970 | 423,300 | +0.01(+0.77%) |
Oct 10, 2019 | 2.110 | 2.130 | 1.930 | 1.955 | 951,296 | -0.12(-6.01%) |
Oct 09, 2019 | 2.070 | 2.150 | 2.020 | 2.080 | 316,947 | +0.02(+0.97%) |
Oct 08, 2019 | 2.160 | 2.170 | 1.970 | 2.060 | 865,470 | -0.11(-5.07%) |
Oct 07, 2019 | 2.300 | 2.390 | 2.160 | 2.170 | 861,121 | -0.10(-4.41%) |
Oct 04, 2019 | 2.590 | 2.660 | 2.260 | 2.270 | 1,082,500 | -0.31(-12.02%) |
Oct 03, 2019 | 2.260 | 2.710 | 2.210 | 2.580 | 2,215,972 | +0.40(+18.35%) |
Oct 02, 2019 | 2.040 | 2.310 | 1.810 | 2.180 | 2,053,309 | +0.20(+10.10%) |
Oct 01, 2019 | 1.550 | 2.030 | 1.550 | 1.980 | 2,352,305 | +0.26(+15.12%) |
Sep 30, 2019 | 1.960 | 1.990 | 1.620 | 1.720 | 2,116,006 | -0.25(-12.69%) |
Sep 27, 2019 | 2.150 | 2.180 | 1.920 | 1.970 | 1,607,800 | -0.18(-8.37%) |
Sep 26, 2019 | 2.230 | 2.350 | 2.110 | 2.150 | 540,140 | -0.07(-3.15%) |
Sep 25, 2019 | 2.180 | 2.384 | 2.180 | 2.220 | 1,127,766 | +0.01(+0.45%) |
Sep 24, 2019 | 2.190 | 2.375 | 2.070 | 2.210 | 1,454,663 | -0.02(-0.90%) |
Sep 23, 2019 | 2.520 | 2.520 | 2.160 | 2.230 | 1,356,180 | -0.31(-12.20%) |
Sep 20, 2019 | 2.760 | 2.760 | 2.350 | 2.540 | 2,207,400 | -0.22(-7.97%) |
Sep 19, 2019 | 2.880 | 2.900 | 2.750 | 2.760 | 849,781 | -0.15(-5.15%) |
Sep 18, 2019 | 3.050 | 3.050 | 2.850 | 2.910 | 863,357 | -0.13(-4.28%) |
Sep 17, 2019 | 3.110 | 3.140 | 2.990 | 3.040 | 404,633 | -0.07(-2.25%) |
Sep 16, 2019 | 3.100 | 3.180 | 3.080 | 3.110 | 222,284 | -0.01(-0.32%) |
Sep 13, 2019 | 3.110 | 3.180 | 3.110 | 3.120 | 203,300 | -0.01(-0.32%) |
Sep 12, 2019 | 3.100 | 3.190 | 3.100 | 3.130 | 259,003 | -0.04(-1.32%) |
Sep 11, 2019 | 3.070 | 3.220 | 3.070 | 3.172 | 317,225 | +0.10(+3.15%) |
Sep 10, 2019 | 3.110 | 3.140 | 3.040 | 3.075 | 380,329 | -0.05(-1.76%) |
Sep 09, 2019 | 3.155 | 3.180 | 3.100 | 3.130 | 282,124 | -0.02(-0.63%) |
Sep 06, 2019 | 3.100 | 3.210 | 3.070 | 3.150 | 495,400 | -0.03(-0.94%) |
Sep 05, 2019 | 3.290 | 3.290 | 3.150 | 3.180 | 333,937 | -0.07(-2.15%) |
Sep 04, 2019 | 3.260 | 3.450 | 3.210 | 3.250 | 315,320 | -0.14(-4.13%) |