Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.860 | 1.885 | 1.850 | 1.860 | 255,800 | +0.01(+0.54%) |
Nov 27, 2019 | 1.840 | 1.880 | 1.840 | 1.850 | 380,500 | -0.01(-0.54%) |
Nov 26, 2019 | 1.840 | 1.880 | 1.835 | 1.860 | 3,752,934 | +0.00(+0.00%) |
Nov 25, 2019 | 1.870 | 1.910 | 1.850 | 1.860 | 3,038,874 | +0.00(+0.00%) |
Nov 22, 2019 | 1.860 | 1.890 | 1.845 | 1.860 | 1,002,100 | +0.01(+0.54%) |
Nov 21, 2019 | 1.860 | 1.875 | 1.830 | 1.850 | 292,101 | +0.00(+0.00%) |
Nov 20, 2019 | 1.850 | 1.880 | 1.850 | 1.850 | 159,391 | +0.00(+0.00%) |
Nov 19, 2019 | 1.860 | 1.870 | 1.830 | 1.850 | 341,895 | -0.01(-0.54%) |
Nov 18, 2019 | 1.860 | 1.880 | 1.840 | 1.860 | 243,088 | +0.00(+0.00%) |
Nov 15, 2019 | 1.890 | 1.910 | 1.850 | 1.860 | 856,800 | -0.01(-0.53%) |
Nov 14, 2019 | 1.850 | 1.900 | 1.830 | 1.870 | 968,256 | +0.02(+1.08%) |
Nov 13, 2019 | 1.880 | 1.880 | 1.840 | 1.850 | 179,760 | -0.02(-1.07%) |
Nov 12, 2019 | 1.860 | 1.870 | 1.835 | 1.870 | 1,221,201 | +0.02(+1.08%) |
Nov 11, 2019 | 1.800 | 1.890 | 1.800 | 1.850 | 606,342 | +0.05(+2.78%) |
Nov 08, 2019 | 1.750 | 1.860 | 1.750 | 1.800 | 1,189,400 | +0.05(+2.86%) |
Nov 07, 2019 | 1.760 | 1.800 | 1.750 | 1.750 | 317,303 | -0.01(-0.57%) |
Nov 06, 2019 | 1.750 | 1.790 | 1.720 | 1.760 | 2,320,197 | +0.01(+0.57%) |
Nov 05, 2019 | 1.800 | 1.800 | 1.710 | 1.750 | 2,552,383 | -0.06(-3.31%) |
Nov 04, 2019 | 1.900 | 1.900 | 1.810 | 1.810 | 1,658,764 | -0.08(-4.23%) |
Nov 01, 2019 | 1.890 | 1.920 | 1.880 | 1.890 | 181,500 | +0.00(+0.00%) |
Oct 31, 2019 | 1.880 | 1.900 | 1.860 | 1.890 | 148,284 | +0.02(+1.07%) |
Oct 30, 2019 | 1.860 | 1.880 | 1.860 | 1.870 | 141,064 | +0.00(+0.00%) |
Oct 29, 2019 | 1.890 | 1.890 | 1.860 | 1.870 | 125,206 | +0.00(+0.00%) |
Oct 28, 2019 | 1.860 | 1.890 | 1.860 | 1.870 | 116,145 | +0.01(+0.54%) |
Oct 25, 2019 | 1.850 | 1.880 | 1.850 | 1.860 | 104,000 | +0.00(+0.00%) |
Oct 24, 2019 | 1.870 | 1.885 | 1.850 | 1.860 | 233,508 | -0.01(-0.53%) |
Oct 23, 2019 | 1.880 | 1.900 | 1.860 | 1.870 | 149,997 | -0.01(-0.53%) |
Oct 22, 2019 | 1.890 | 1.890 | 1.865 | 1.880 | 106,660 | +0.01(+0.53%) |
Oct 21, 2019 | 1.850 | 1.880 | 1.850 | 1.870 | 158,158 | +0.03(+1.63%) |
Oct 18, 2019 | 1.870 | 1.870 | 1.840 | 1.840 | 283,900 | -0.03(-1.60%) |
Oct 17, 2019 | 1.880 | 1.887 | 1.860 | 1.870 | 302,617 | -0.02(-1.06%) |
Oct 16, 2019 | 1.910 | 1.910 | 1.875 | 1.890 | 252,056 | -0.02(-1.05%) |
Oct 15, 2019 | 1.930 | 1.930 | 1.880 | 1.910 | 3,505,675 | +0.00(+0.00%) |
Oct 14, 2019 | 1.910 | 1.930 | 1.880 | 1.910 | 199,644 | -0.01(-0.52%) |
Oct 11, 2019 | 1.950 | 1.950 | 1.900 | 1.920 | 382,000 | -0.01(-0.52%) |
Oct 10, 2019 | 1.970 | 1.970 | 1.880 | 1.930 | 3,375,998 | -0.05(-2.53%) |
Oct 09, 2019 | 1.970 | 1.980 | 1.950 | 1.980 | 191,370 | +0.01(+0.51%) |
Oct 08, 2019 | 1.970 | 1.980 | 1.950 | 1.970 | 233,757 | +0.00(+0.00%) |
Oct 07, 2019 | 1.952 | 1.980 | 1.952 | 1.970 | 347,798 | +0.01(+0.51%) |
Oct 04, 2019 | 1.960 | 1.960 | 1.940 | 1.960 | 166,000 | +0.01(+0.51%) |
Oct 03, 2019 | 1.940 | 1.980 | 1.930 | 1.950 | 329,188 | +0.01(+0.52%) |
Oct 02, 2019 | 1.940 | 1.960 | 1.930 | 1.940 | 218,614 | -0.01(-0.51%) |
Oct 01, 2019 | 1.960 | 1.970 | 1.930 | 1.950 | 224,869 | -0.01(-0.51%) |
Sep 30, 2019 | 1.920 | 1.990 | 1.910 | 1.960 | 434,233 | +0.04(+2.35%) |
Sep 27, 2019 | 1.930 | 1.930 | 1.910 | 1.915 | 621,800 | -0.00(-0.26%) |
Sep 26, 2019 | 1.930 | 1.960 | 1.910 | 1.920 | 371,931 | -0.01(-0.52%) |
Sep 25, 2019 | 1.940 | 1.950 | 1.910 | 1.930 | 412,466 | -0.01(-0.52%) |
Sep 24, 2019 | 1.960 | 2.000 | 1.920 | 1.940 | 300,118 | -0.01(-0.51%) |
Sep 23, 2019 | 2.000 | 2.040 | 1.945 | 1.950 | 387,118 | -0.05(-2.50%) |
Sep 20, 2019 | 1.930 | 2.000 | 1.913 | 2.000 | 848,900 | +0.07(+3.63%) |
Sep 19, 2019 | 1.920 | 1.954 | 1.920 | 1.930 | 263,195 | +0.01(+0.52%) |
Sep 18, 2019 | 1.920 | 1.940 | 1.910 | 1.920 | 361,733 | +0.00(+0.00%) |
Sep 17, 2019 | 1.920 | 1.950 | 1.910 | 1.920 | 367,345 | -0.02(-1.03%) |
Sep 16, 2019 | 1.960 | 1.960 | 1.920 | 1.940 | 362,145 | -0.01(-0.51%) |
Sep 13, 2019 | 1.950 | 1.960 | 1.930 | 1.950 | 473,300 | +0.00(+0.00%) |
Sep 12, 2019 | 1.950 | 1.975 | 1.935 | 1.950 | 639,972 | +0.00(+0.00%) |
Sep 11, 2019 | 1.950 | 1.970 | 1.940 | 1.950 | 824,338 | +0.01(+0.52%) |
Sep 10, 2019 | 1.950 | 1.950 | 1.930 | 1.940 | 373,709 | -0.01(-0.51%) |
Sep 09, 2019 | 1.820 | 1.960 | 1.810 | 1.950 | 1,543,098 | +0.15(+8.33%) |
Sep 06, 2019 | 1.800 | 1.830 | 1.780 | 1.800 | 285,400 | +0.00(+0.00%) |
Sep 05, 2019 | 1.680 | 1.830 | 1.660 | 1.800 | 871,196 | +0.12(+7.14%) |
Sep 04, 2019 | 1.700 | 1.730 | 1.660 | 1.680 | 290,338 | -0.03(-1.75%) |