Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.597 | 1.597 | 1.513 | 1.544 | 18,500 | +0.02(+1.57%) |
Nov 27, 2019 | 1.514 | 1.570 | 1.510 | 1.520 | 8,900 | +0.00(+0.00%) |
Nov 26, 2019 | 1.530 | 1.600 | 1.480 | 1.520 | 50,886 | +0.01(+0.66%) |
Nov 25, 2019 | 1.550 | 1.650 | 1.480 | 1.510 | 64,870 | -0.01(-0.66%) |
Nov 22, 2019 | 1.490 | 1.550 | 1.450 | 1.520 | 50,600 | +0.06(+4.11%) |
Nov 21, 2019 | 1.520 | 1.550 | 1.430 | 1.460 | 34,683 | +0.03(+2.10%) |
Nov 20, 2019 | 1.380 | 1.550 | 1.350 | 1.430 | 118,553 | +0.03(+2.14%) |
Nov 19, 2019 | 1.400 | 1.400 | 1.350 | 1.400 | 6,694 | -0.02(-1.42%) |
Nov 18, 2019 | 1.380 | 1.440 | 1.380 | 1.420 | 12,576 | +0.01(+0.63%) |
Nov 15, 2019 | 1.357 | 1.470 | 1.350 | 1.411 | 27,600 | +0.07(+5.31%) |
Nov 14, 2019 | 1.430 | 1.450 | 1.330 | 1.340 | 32,470 | -0.09(-6.29%) |
Nov 13, 2019 | 1.410 | 1.440 | 1.400 | 1.430 | 19,722 | -0.05(-3.38%) |
Nov 12, 2019 | 1.450 | 1.480 | 1.420 | 1.480 | 11,887 | +0.05(+3.50%) |
Nov 11, 2019 | 1.490 | 1.530 | 1.410 | 1.430 | 31,881 | -0.10(-6.54%) |
Nov 08, 2019 | 1.420 | 1.560 | 1.420 | 1.530 | 66,700 | +0.12(+8.51%) |
Nov 07, 2019 | 1.510 | 1.530 | 1.410 | 1.410 | 36,918 | -0.11(-7.24%) |
Nov 06, 2019 | 1.560 | 1.580 | 1.500 | 1.520 | 18,243 | -0.03(-1.94%) |
Nov 05, 2019 | 1.580 | 1.580 | 1.550 | 1.550 | 16,687 | -0.02(-1.27%) |
Nov 04, 2019 | 1.570 | 1.610 | 1.550 | 1.570 | 14,719 | +0.00(+0.00%) |
Nov 01, 2019 | 1.560 | 1.627 | 1.550 | 1.570 | 26,300 | +0.01(+0.64%) |
Oct 31, 2019 | 1.550 | 1.560 | 1.530 | 1.560 | 8,167 | +0.03(+1.63%) |
Oct 30, 2019 | 1.500 | 1.560 | 1.500 | 1.535 | 24,336 | +0.05(+3.72%) |
Oct 29, 2019 | 1.560 | 1.600 | 1.460 | 1.480 | 63,999 | -0.06(-3.90%) |
Oct 28, 2019 | 1.630 | 1.700 | 1.540 | 1.540 | 59,419 | -0.01(-0.65%) |
Oct 25, 2019 | 1.700 | 1.700 | 1.510 | 1.550 | 79,800 | -0.16(-9.36%) |
Oct 24, 2019 | 1.780 | 1.780 | 1.650 | 1.710 | 11,975 | +0.00(+0.00%) |
Oct 23, 2019 | 1.750 | 1.800 | 1.700 | 1.710 | 31,620 | -0.07(-3.93%) |
Oct 22, 2019 | 1.790 | 1.790 | 1.750 | 1.780 | 33,366 | +0.03(+1.71%) |
Oct 21, 2019 | 1.770 | 1.901 | 1.750 | 1.750 | 35,456 | -0.01(-0.50%) |
Oct 18, 2019 | 1.730 | 1.890 | 1.730 | 1.759 | 89,000 | +0.01(+0.50%) |
Oct 17, 2019 | 1.810 | 1.840 | 1.720 | 1.750 | 67,207 | -0.03(-1.69%) |
Oct 16, 2019 | 1.770 | 2.190 | 1.770 | 1.780 | 609,361 | +0.03(+1.71%) |
Oct 15, 2019 | 1.710 | 1.780 | 1.600 | 1.750 | 74,482 | +0.05(+2.94%) |
Oct 14, 2019 | 1.750 | 1.800 | 1.670 | 1.700 | 32,122 | -0.06(-3.40%) |
Oct 11, 2019 | 1.760 | 1.795 | 1.730 | 1.760 | 22,600 | -0.03(-1.68%) |
Oct 10, 2019 | 1.830 | 1.844 | 1.750 | 1.790 | 32,895 | -0.06(-3.29%) |
Oct 09, 2019 | 1.840 | 1.921 | 1.811 | 1.851 | 19,262 | +0.02(+1.14%) |
Oct 08, 2019 | 1.910 | 1.940 | 1.830 | 1.830 | 47,985 | -0.02(-1.08%) |
Oct 07, 2019 | 1.820 | 1.990 | 1.820 | 1.850 | 105,525 | +0.05(+2.78%) |
Oct 04, 2019 | 1.870 | 1.870 | 1.800 | 1.800 | 30,800 | -0.05(-2.70%) |
Oct 03, 2019 | 1.790 | 1.940 | 1.738 | 1.850 | 118,877 | +0.07(+3.93%) |
Oct 02, 2019 | 1.920 | 2.070 | 1.780 | 1.780 | 106,405 | -0.16(-8.25%) |
Oct 01, 2019 | 1.900 | 1.980 | 1.800 | 1.940 | 113,047 | +0.04(+2.11%) |
Sep 30, 2019 | 1.900 | 1.950 | 1.870 | 1.900 | 24,790 | -0.01(-0.52%) |
Sep 27, 2019 | 1.950 | 1.960 | 1.910 | 1.910 | 9,500 | -0.04(-2.05%) |
Sep 26, 2019 | 1.960 | 1.990 | 1.950 | 1.950 | 22,343 | -0.04(-2.01%) |
Sep 25, 2019 | 1.930 | 1.990 | 1.920 | 1.990 | 19,866 | +0.10(+5.29%) |
Sep 24, 2019 | 2.090 | 2.100 | 1.780 | 1.890 | 146,497 | -0.15(-7.35%) |
Sep 23, 2019 | 2.120 | 2.120 | 2.000 | 2.040 | 55,069 | -0.08(-3.77%) |
Sep 20, 2019 | 2.160 | 2.280 | 2.070 | 2.120 | 222,900 | +0.02(+0.95%) |
Sep 19, 2019 | 2.050 | 2.150 | 1.960 | 2.100 | 208,626 | +0.05(+2.44%) |
Sep 18, 2019 | 2.130 | 2.180 | 2.050 | 2.050 | 65,606 | -0.06(-2.84%) |
Sep 17, 2019 | 2.140 | 2.300 | 2.100 | 2.110 | 56,499 | -0.03(-1.40%) |
Sep 16, 2019 | 2.190 | 2.260 | 2.060 | 2.140 | 27,400 | -0.03(-1.38%) |
Sep 13, 2019 | 2.200 | 2.290 | 2.110 | 2.170 | 58,700 | +0.00(+0.00%) |
Sep 12, 2019 | 2.220 | 2.220 | 2.100 | 2.170 | 31,089 | -0.05(-2.25%) |
Sep 11, 2019 | 2.300 | 2.540 | 2.200 | 2.220 | 280,005 | -0.06(-2.63%) |
Sep 10, 2019 | 2.120 | 2.290 | 2.110 | 2.280 | 164,483 | +0.14(+6.54%) |
Sep 09, 2019 | 2.050 | 2.160 | 2.000 | 2.140 | 85,309 | +0.09(+4.39%) |
Sep 06, 2019 | 2.070 | 2.070 | 2.010 | 2.050 | 33,500 | -0.03(-1.44%) |
Sep 05, 2019 | 1.990 | 2.110 | 1.960 | 2.080 | 72,323 | +0.09(+4.52%) |
Sep 04, 2019 | 2.030 | 2.060 | 1.960 | 1.990 | 63,510 | -0.01(-0.50%) |