Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.293 | 1.311 | 1.284 | 1.311 | 19,240 | -0.02(-1.73%) |
Nov 27, 2019 | 1.338 | 1.375 | 1.311 | 1.334 | 23,774 | -0.03(-2.15%) |
Nov 26, 2019 | 1.366 | 1.375 | 1.338 | 1.364 | 16,610 | +0.01(+0.53%) |
Nov 25, 2019 | 1.356 | 1.366 | 1.329 | 1.356 | 29,903 | -0.03(-1.96%) |
Nov 22, 2019 | 1.356 | 1.393 | 1.356 | 1.384 | 24,106 | -0.01(-0.65%) |
Nov 21, 2019 | 1.338 | 1.393 | 1.338 | 1.393 | 28,340 | +0.06(+4.76%) |
Nov 20, 2019 | 1.347 | 1.402 | 1.325 | 1.329 | 65,082 | -0.03(-2.00%) |
Nov 19, 2019 | 1.375 | 1.411 | 1.347 | 1.356 | 83,221 | -0.02(-1.32%) |
Nov 18, 2019 | 1.356 | 1.384 | 1.329 | 1.375 | 37,237 | +0.00(+0.00%) |
Nov 15, 2019 | 1.366 | 1.393 | 1.356 | 1.375 | 18,687 | +0.00(+0.00%) |
Nov 14, 2019 | 1.356 | 1.375 | 1.338 | 1.375 | 31,630 | +0.00(+0.00%) |
Nov 13, 2019 | 1.375 | 1.375 | 1.337 | 1.375 | 42,042 | +0.00(+0.00%) |
Nov 12, 2019 | 1.393 | 1.402 | 1.363 | 1.375 | 29,479 | -0.05(-3.18%) |
Nov 11, 2019 | 1.356 | 1.429 | 1.356 | 1.420 | 29,028 | +0.04(+2.61%) |
Nov 08, 2019 | 1.456 | 1.469 | 1.375 | 1.384 | 31,183 | -0.07(-4.97%) |
Nov 07, 2019 | 1.456 | 1.465 | 1.429 | 1.456 | 52,584 | +0.04(+2.71%) |
Nov 06, 2019 | 1.472 | 1.481 | 1.409 | 1.418 | 30,571 | -0.02(-1.26%) |
Nov 05, 2019 | 1.454 | 1.463 | 1.405 | 1.436 | 25,323 | -0.04(-2.45%) |
Nov 04, 2019 | 1.445 | 1.481 | 1.445 | 1.472 | 31,295 | +0.02(+1.24%) |
Nov 01, 2019 | 1.318 | 1.454 | 1.300 | 1.454 | 79,190 | +0.12(+8.78%) |
Oct 31, 2019 | 1.490 | 1.490 | 1.291 | 1.336 | 160,605 | -0.18(-11.90%) |
Oct 30, 2019 | 1.715 | 1.734 | 1.427 | 1.517 | 180,002 | -0.18(-10.64%) |
Oct 29, 2019 | 1.815 | 1.842 | 1.670 | 1.697 | 76,877 | -0.15(-8.29%) |
Oct 28, 2019 | 1.779 | 1.880 | 1.779 | 1.851 | 92,341 | +0.09(+5.13%) |
Oct 25, 2019 | 1.761 | 1.779 | 1.743 | 1.761 | 45,077 | +0.01(+0.78%) |
Oct 24, 2019 | 1.734 | 1.761 | 1.734 | 1.747 | 21,795 | +0.03(+1.84%) |
Oct 23, 2019 | 1.725 | 1.752 | 1.715 | 1.715 | 13,008 | -0.03(-1.55%) |
Oct 22, 2019 | 1.761 | 1.761 | 1.697 | 1.743 | 10,074 | +0.02(+1.05%) |
Oct 21, 2019 | 1.706 | 1.734 | 1.699 | 1.725 | 8,500 | +0.04(+2.14%) |
Oct 18, 2019 | 1.715 | 1.750 | 1.670 | 1.688 | 13,512 | -0.03(-1.58%) |
Oct 17, 2019 | 1.706 | 1.761 | 1.697 | 1.715 | 11,252 | -0.02(-1.04%) |
Oct 16, 2019 | 1.670 | 1.761 | 1.670 | 1.734 | 28,613 | +0.06(+3.78%) |
Oct 15, 2019 | 1.752 | 1.788 | 1.670 | 1.670 | 77,132 | -0.05(-3.12%) |
Oct 14, 2019 | 1.788 | 1.788 | 1.697 | 1.724 | 26,541 | -0.05(-2.58%) |
Oct 11, 2019 | 1.770 | 1.779 | 1.727 | 1.770 | 18,496 | -0.01(-0.51%) |
Oct 10, 2019 | 1.770 | 1.833 | 1.770 | 1.779 | 19,005 | -0.01(-0.38%) |
Oct 09, 2019 | 1.804 | 1.813 | 1.785 | 1.785 | 15,764 | -0.05(-2.50%) |
Oct 08, 2019 | 1.822 | 1.849 | 1.797 | 1.831 | 12,450 | +0.03(+1.53%) |
Oct 07, 2019 | 1.804 | 1.849 | 1.794 | 1.804 | 17,090 | +0.00(+0.00%) |
Oct 04, 2019 | 1.749 | 1.804 | 1.731 | 1.804 | 9,537 | +0.05(+2.56%) |
Oct 03, 2019 | 1.749 | 1.794 | 1.731 | 1.758 | 29,900 | -0.03(-1.52%) |
Oct 02, 2019 | 1.867 | 1.867 | 1.769 | 1.785 | 28,645 | -0.09(-4.81%) |
Oct 01, 2019 | 1.785 | 1.876 | 1.740 | 1.876 | 45,008 | +0.08(+4.52%) |
Sep 30, 2019 | 1.939 | 1.957 | 1.767 | 1.794 | 184,395 | -0.14(-7.44%) |
Sep 27, 2019 | 1.912 | 1.966 | 1.912 | 1.939 | 34,821 | +0.00(+0.23%) |
Sep 26, 2019 | 1.885 | 1.975 | 1.885 | 1.934 | 37,351 | +0.08(+4.13%) |
Sep 25, 2019 | 1.912 | 1.943 | 1.858 | 1.858 | 24,828 | -0.08(-4.19%) |
Sep 24, 2019 | 1.939 | 1.939 | 1.858 | 1.939 | 90,728 | +0.00(+0.00%) |
Sep 23, 2019 | 1.948 | 1.957 | 1.885 | 1.939 | 85,062 | +0.00(+0.00%) |
Sep 20, 2019 | 1.867 | 1.939 | 1.840 | 1.939 | 53,340 | +0.03(+1.41%) |
Sep 19, 2019 | 1.840 | 1.912 | 1.813 | 1.912 | 39,186 | +0.07(+3.92%) |
Sep 18, 2019 | 1.849 | 1.867 | 1.758 | 1.840 | 31,390 | -0.01(-0.73%) |
Sep 17, 2019 | 1.831 | 1.858 | 1.797 | 1.853 | 21,885 | +0.01(+0.73%) |
Sep 16, 2019 | 1.804 | 1.849 | 1.758 | 1.840 | 33,300 | +0.03(+1.49%) |
Sep 13, 2019 | 1.804 | 1.876 | 1.785 | 1.813 | 49,792 | -0.01(-0.37%) |
Sep 12, 2019 | 1.711 | 1.837 | 1.711 | 1.819 | 45,834 | +0.10(+5.76%) |
Sep 11, 2019 | 1.648 | 1.747 | 1.639 | 1.720 | 63,473 | +0.03(+1.60%) |
Sep 10, 2019 | 1.702 | 1.702 | 1.666 | 1.693 | 60,024 | -0.01(-0.53%) |
Sep 09, 2019 | 1.765 | 1.774 | 1.702 | 1.702 | 75,062 | -0.06(-3.57%) |
Sep 06, 2019 | 1.774 | 1.828 | 1.621 | 1.765 | 273,696 | -0.12(-6.22%) |
Sep 05, 2019 | 2.026 | 2.062 | 1.846 | 1.882 | 172,464 | -0.14(-6.70%) |
Sep 04, 2019 | 1.999 | 2.026 | 1.855 | 2.017 | 155,029 | +0.09(+4.67%) |