Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.470 | 1.480 | 1.420 | 1.480 | 203,800 | +0.04(+2.77%) |
Nov 27, 2019 | 1.420 | 1.450 | 1.390 | 1.440 | 146,800 | +0.03(+2.13%) |
Nov 26, 2019 | 1.430 | 1.430 | 1.370 | 1.410 | 155,020 | +0.00(+0.00%) |
Nov 25, 2019 | 1.350 | 1.430 | 1.341 | 1.410 | 298,462 | +0.09(+6.82%) |
Nov 22, 2019 | 1.290 | 1.330 | 1.290 | 1.320 | 81,700 | +0.04(+3.13%) |
Nov 21, 2019 | 1.270 | 1.310 | 1.270 | 1.280 | 37,428 | +0.01(+0.79%) |
Nov 20, 2019 | 1.240 | 1.300 | 1.240 | 1.270 | 77,333 | -0.01(-0.78%) |
Nov 19, 2019 | 1.220 | 1.300 | 1.220 | 1.280 | 33,540 | +0.04(+3.34%) |
Nov 18, 2019 | 1.240 | 1.253 | 1.220 | 1.239 | 45,081 | -0.00(-0.11%) |
Nov 15, 2019 | 1.220 | 1.240 | 1.205 | 1.240 | 92,400 | +0.00(+0.00%) |
Nov 14, 2019 | 1.250 | 1.270 | 1.230 | 1.240 | 66,943 | -0.01(-0.79%) |
Nov 13, 2019 | 1.250 | 1.290 | 1.240 | 1.250 | 21,641 | -0.00(-0.05%) |
Nov 12, 2019 | 1.240 | 1.300 | 1.240 | 1.250 | 27,688 | -0.01(-0.75%) |
Nov 11, 2019 | 1.240 | 1.290 | 1.230 | 1.260 | 42,321 | -0.01(-0.79%) |
Nov 08, 2019 | 1.310 | 1.330 | 1.240 | 1.270 | 82,500 | -0.03(-2.31%) |
Nov 07, 2019 | 1.300 | 1.340 | 1.290 | 1.300 | 29,335 | -0.02(-1.52%) |
Nov 06, 2019 | 1.280 | 1.330 | 1.276 | 1.320 | 42,416 | +0.03(+2.33%) |
Nov 05, 2019 | 1.300 | 1.350 | 1.290 | 1.290 | 31,250 | +0.00(+0.00%) |
Nov 04, 2019 | 1.310 | 1.350 | 1.290 | 1.290 | 151,187 | -0.02(-1.53%) |
Nov 01, 2019 | 1.300 | 1.374 | 1.300 | 1.310 | 130,800 | +0.00(+0.00%) |
Oct 31, 2019 | 1.310 | 1.350 | 1.310 | 1.310 | 46,306 | -0.02(-1.68%) |
Oct 30, 2019 | 1.310 | 1.380 | 1.300 | 1.332 | 60,901 | -0.01(-0.57%) |
Oct 29, 2019 | 1.300 | 1.340 | 1.270 | 1.340 | 75,795 | +0.07(+5.51%) |
Oct 28, 2019 | 1.300 | 1.350 | 1.260 | 1.270 | 121,139 | -0.03(-2.31%) |
Oct 25, 2019 | 1.260 | 1.370 | 1.220 | 1.300 | 189,200 | +0.03(+2.36%) |
Oct 24, 2019 | 1.270 | 1.300 | 1.210 | 1.270 | 163,288 | +0.07(+5.99%) |
Oct 23, 2019 | 1.125 | 1.230 | 1.100 | 1.198 | 96,319 | +0.10(+8.93%) |
Oct 22, 2019 | 1.230 | 1.230 | 1.050 | 1.100 | 146,571 | -0.08(-6.78%) |
Oct 21, 2019 | 1.240 | 1.240 | 1.170 | 1.180 | 83,932 | -0.06(-4.84%) |
Oct 18, 2019 | 1.220 | 1.240 | 1.190 | 1.240 | 64,700 | +0.01(+0.81%) |
Oct 17, 2019 | 1.240 | 1.260 | 1.220 | 1.230 | 42,324 | -0.01(-0.81%) |
Oct 16, 2019 | 1.260 | 1.270 | 1.230 | 1.240 | 33,236 | -0.03(-2.36%) |
Oct 15, 2019 | 1.270 | 1.272 | 1.250 | 1.270 | 29,592 | +0.01(+0.79%) |
Oct 14, 2019 | 1.240 | 1.270 | 1.240 | 1.260 | 16,763 | +0.00(+0.00%) |
Oct 11, 2019 | 1.240 | 1.280 | 1.240 | 1.260 | 16,200 | +0.03(+2.44%) |
Oct 10, 2019 | 1.210 | 1.300 | 1.210 | 1.230 | 51,188 | +0.02(+1.65%) |
Oct 09, 2019 | 1.230 | 1.260 | 1.210 | 1.210 | 22,173 | -0.02(-1.63%) |
Oct 08, 2019 | 1.250 | 1.300 | 1.230 | 1.230 | 33,631 | -0.01(-0.81%) |
Oct 07, 2019 | 1.240 | 1.305 | 1.230 | 1.240 | 81,059 | -0.02(-1.40%) |
Oct 04, 2019 | 1.210 | 1.300 | 1.210 | 1.258 | 97,500 | +0.05(+3.93%) |
Oct 03, 2019 | 1.210 | 1.250 | 1.210 | 1.210 | 36,566 | -0.02(-1.63%) |
Oct 02, 2019 | 1.240 | 1.270 | 1.220 | 1.230 | 84,462 | +0.00(+0.00%) |
Oct 01, 2019 | 1.190 | 1.250 | 1.170 | 1.230 | 121,630 | +0.03(+2.50%) |
Sep 30, 2019 | 1.210 | 1.220 | 1.200 | 1.200 | 31,563 | -0.01(-0.83%) |
Sep 27, 2019 | 1.260 | 1.280 | 1.200 | 1.210 | 353,400 | -0.05(-3.97%) |
Sep 26, 2019 | 1.260 | 1.300 | 1.232 | 1.260 | 131,680 | -0.01(-0.79%) |
Sep 25, 2019 | 1.230 | 1.310 | 1.222 | 1.270 | 147,386 | +0.05(+4.10%) |
Sep 24, 2019 | 1.240 | 1.290 | 1.210 | 1.220 | 60,458 | -0.03(-2.40%) |
Sep 23, 2019 | 1.200 | 1.260 | 1.200 | 1.250 | 44,895 | +0.06(+5.04%) |
Sep 20, 2019 | 1.300 | 1.300 | 1.190 | 1.190 | 169,300 | -0.11(-8.46%) |
Sep 19, 2019 | 1.280 | 1.300 | 1.260 | 1.300 | 62,750 | +0.03(+2.36%) |
Sep 18, 2019 | 1.260 | 1.300 | 1.260 | 1.270 | 72,570 | -0.03(-2.31%) |
Sep 17, 2019 | 1.280 | 1.300 | 1.226 | 1.300 | 75,834 | +0.03(+2.36%) |
Sep 16, 2019 | 1.250 | 1.307 | 1.200 | 1.270 | 224,439 | +0.05(+4.10%) |
Sep 13, 2019 | 1.220 | 1.230 | 1.180 | 1.220 | 256,100 | -0.00(-0.07%) |
Sep 12, 2019 | 1.270 | 1.270 | 1.170 | 1.221 | 162,687 | -0.05(-3.87%) |
Sep 11, 2019 | 1.250 | 1.330 | 1.220 | 1.270 | 363,454 | +0.02(+1.60%) |
Sep 10, 2019 | 1.220 | 1.260 | 1.110 | 1.250 | 736,980 | +0.03(+2.46%) |
Sep 09, 2019 | 1.230 | 1.330 | 1.150 | 1.220 | 2,638,198 | -0.18(-12.86%) |
Sep 06, 2019 | 1.260 | 1.440 | 1.230 | 1.400 | 1,159,600 | +0.13(+10.24%) |
Sep 05, 2019 | 1.300 | 1.300 | 1.250 | 1.270 | 150,569 | -0.03(-2.31%) |
Sep 04, 2019 | 1.320 | 1.340 | 1.230 | 1.300 | 185,093 | -0.02(-1.52%) |