Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.450 | 1.480 | 1.440 | 1.453 | 13,500 | -0.03(-1.84%) |
Nov 27, 2019 | 1.500 | 1.500 | 1.370 | 1.480 | 118,900 | -0.06(-3.90%) |
Nov 26, 2019 | 1.670 | 1.670 | 1.520 | 1.540 | 84,947 | -0.07(-4.35%) |
Nov 25, 2019 | 1.700 | 1.780 | 1.600 | 1.610 | 179,362 | +0.01(+0.63%) |
Nov 22, 2019 | 1.540 | 1.650 | 1.527 | 1.600 | 147,800 | +0.08(+5.26%) |
Nov 21, 2019 | 1.470 | 1.540 | 1.470 | 1.520 | 37,842 | +0.02(+1.33%) |
Nov 20, 2019 | 1.440 | 1.510 | 1.440 | 1.500 | 15,255 | +0.06(+4.17%) |
Nov 19, 2019 | 1.410 | 1.490 | 1.410 | 1.440 | 53,706 | +0.02(+1.41%) |
Nov 18, 2019 | 1.490 | 1.540 | 1.410 | 1.420 | 27,948 | -0.07(-4.70%) |
Nov 15, 2019 | 1.550 | 1.550 | 1.475 | 1.490 | 17,700 | -0.06(-3.87%) |
Nov 14, 2019 | 1.520 | 1.550 | 1.500 | 1.550 | 25,413 | +0.03(+1.97%) |
Nov 13, 2019 | 1.520 | 1.540 | 1.500 | 1.520 | 15,284 | +0.01(+0.33%) |
Nov 12, 2019 | 1.500 | 1.540 | 1.500 | 1.515 | 38,457 | -0.01(-0.72%) |
Nov 11, 2019 | 1.460 | 1.540 | 1.460 | 1.526 | 17,583 | +0.01(+0.39%) |
Nov 08, 2019 | 1.530 | 1.540 | 1.500 | 1.520 | 6,400 | -0.01(-0.65%) |
Nov 07, 2019 | 1.540 | 1.590 | 1.480 | 1.530 | 14,741 | +0.00(+0.00%) |
Nov 06, 2019 | 1.500 | 1.620 | 1.500 | 1.530 | 59,215 | -0.01(-0.65%) |
Nov 05, 2019 | 1.450 | 1.540 | 1.440 | 1.540 | 89,585 | +0.12(+8.48%) |
Nov 04, 2019 | 1.340 | 1.430 | 1.340 | 1.420 | 46,815 | +0.08(+5.94%) |
Nov 01, 2019 | 1.310 | 1.370 | 1.300 | 1.340 | 34,900 | +0.03(+1.91%) |
Oct 31, 2019 | 1.360 | 1.370 | 1.250 | 1.315 | 50,780 | -0.05(-3.32%) |
Oct 30, 2019 | 1.400 | 1.430 | 1.350 | 1.360 | 43,100 | -0.07(-4.90%) |
Oct 29, 2019 | 1.440 | 1.470 | 1.410 | 1.430 | 48,315 | -0.04(-2.72%) |
Oct 28, 2019 | 1.500 | 1.507 | 1.430 | 1.470 | 48,929 | -0.04(-2.65%) |
Oct 25, 2019 | 1.550 | 1.579 | 1.500 | 1.510 | 24,500 | -0.03(-1.98%) |
Oct 24, 2019 | 1.570 | 1.585 | 1.525 | 1.540 | 46,327 | -0.03(-1.63%) |
Oct 23, 2019 | 1.560 | 1.580 | 1.511 | 1.566 | 27,316 | +0.01(+0.39%) |
Oct 22, 2019 | 1.440 | 1.580 | 1.440 | 1.560 | 63,336 | +0.12(+8.33%) |
Oct 21, 2019 | 1.540 | 1.566 | 1.420 | 1.440 | 56,802 | -0.10(-6.20%) |
Oct 18, 2019 | 1.590 | 1.670 | 1.510 | 1.535 | 71,200 | -0.04(-2.84%) |
Oct 17, 2019 | 1.650 | 1.650 | 1.524 | 1.580 | 75,098 | -0.01(-0.63%) |
Oct 16, 2019 | 1.680 | 1.750 | 1.560 | 1.590 | 99,814 | -0.03(-1.85%) |
Oct 15, 2019 | 1.510 | 1.770 | 1.510 | 1.620 | 198,381 | +0.16(+10.96%) |
Oct 14, 2019 | 1.460 | 1.500 | 1.440 | 1.460 | 49,094 | +0.03(+2.10%) |
Oct 11, 2019 | 1.420 | 1.470 | 1.350 | 1.430 | 58,400 | +0.02(+1.42%) |
Oct 10, 2019 | 1.420 | 1.450 | 1.360 | 1.410 | 37,183 | -0.03(-2.08%) |
Oct 09, 2019 | 1.370 | 1.460 | 1.350 | 1.440 | 35,946 | +0.09(+6.67%) |
Oct 08, 2019 | 1.240 | 1.397 | 1.230 | 1.350 | 72,118 | +0.06(+4.65%) |
Oct 07, 2019 | 1.350 | 1.400 | 1.290 | 1.290 | 92,833 | -0.11(-7.86%) |
Oct 04, 2019 | 1.490 | 1.497 | 1.290 | 1.400 | 190,400 | -0.10(-6.67%) |
Oct 03, 2019 | 1.520 | 1.570 | 1.460 | 1.500 | 56,434 | -0.05(-3.23%) |
Oct 02, 2019 | 1.540 | 1.560 | 1.480 | 1.550 | 102,064 | +0.04(+2.65%) |
Oct 01, 2019 | 1.450 | 1.600 | 1.450 | 1.510 | 86,043 | +0.02(+1.34%) |
Sep 30, 2019 | 1.520 | 1.570 | 1.470 | 1.490 | 104,335 | -0.09(-5.70%) |
Sep 27, 2019 | 1.740 | 1.800 | 1.550 | 1.580 | 241,700 | -0.16(-9.20%) |
Sep 26, 2019 | 1.770 | 1.820 | 1.690 | 1.740 | 138,840 | -0.06(-3.33%) |
Sep 25, 2019 | 1.790 | 1.880 | 1.750 | 1.800 | 108,497 | +0.00(+0.00%) |
Sep 24, 2019 | 1.850 | 1.989 | 1.710 | 1.800 | 346,759 | -0.10(-5.26%) |
Sep 23, 2019 | 1.820 | 2.090 | 1.703 | 1.900 | 594,157 | +0.02(+1.06%) |
Sep 20, 2019 | 1.600 | 1.890 | 1.600 | 1.880 | 801,400 | +0.30(+18.99%) |
Sep 19, 2019 | 1.300 | 1.680 | 1.300 | 1.580 | 1,031,715 | +0.29(+22.48%) |
Sep 18, 2019 | 1.210 | 1.290 | 1.200 | 1.290 | 122,916 | +0.12(+10.26%) |
Sep 17, 2019 | 1.260 | 1.260 | 1.100 | 1.170 | 93,265 | -0.05(-4.10%) |
Sep 16, 2019 | 1.200 | 1.353 | 1.110 | 1.220 | 385,174 | +0.16(+15.09%) |
Sep 13, 2019 | 1.070 | 1.070 | 1.030 | 1.060 | 31,200 | +0.02(+1.75%) |
Sep 12, 2019 | 1.030 | 1.050 | 1.020 | 1.042 | 14,060 | +0.04(+4.18%) |
Sep 11, 2019 | 1.030 | 1.053 | 1.000 | 1.000 | 29,168 | -0.04(-3.85%) |
Sep 10, 2019 | 1.030 | 1.050 | 1.030 | 1.040 | 6,854 | +0.01(+0.97%) |
Sep 09, 2019 | 1.000 | 1.040 | 1.000 | 1.030 | 16,983 | +0.02(+1.98%) |
Sep 06, 2019 | 1.040 | 1.050 | 0.9500 | 1.010 | 50,900 | -0.04(-3.81%) |
Sep 05, 2019 | 1.000 | 1.060 | 1.000 | 1.050 | 43,917 | +0.07(+6.60%) |
Sep 04, 2019 | 0.9990 | 1.034 | 0.9850 | 0.9850 | 28,131 | -0.05(-4.37%) |