Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.170 | 1.200 | 1.090 | 1.140 | 268,300 | -0.04(-3.39%) |
Nov 27, 2019 | 1.270 | 1.320 | 1.170 | 1.180 | 452,900 | -0.09(-7.09%) |
Nov 26, 2019 | 1.360 | 1.400 | 1.210 | 1.270 | 478,694 | -0.08(-5.93%) |
Nov 25, 2019 | 1.410 | 1.500 | 1.330 | 1.350 | 294,254 | -0.04(-2.88%) |
Nov 22, 2019 | 1.380 | 1.420 | 1.380 | 1.390 | 248,200 | -0.02(-1.42%) |
Nov 21, 2019 | 1.410 | 1.470 | 1.330 | 1.410 | 270,995 | -0.02(-1.40%) |
Nov 20, 2019 | 1.520 | 1.590 | 1.420 | 1.430 | 156,783 | -0.06(-4.03%) |
Nov 19, 2019 | 1.380 | 1.500 | 1.380 | 1.490 | 110,019 | +0.12(+8.76%) |
Nov 18, 2019 | 1.510 | 1.560 | 1.350 | 1.370 | 317,095 | -0.13(-8.67%) |
Nov 15, 2019 | 1.560 | 1.609 | 1.490 | 1.500 | 141,800 | +0.00(+0.00%) |
Nov 14, 2019 | 1.670 | 1.700 | 1.470 | 1.500 | 429,285 | -0.15(-9.09%) |
Nov 13, 2019 | 1.760 | 1.870 | 1.570 | 1.650 | 333,110 | -0.23(-12.23%) |
Nov 12, 2019 | 2.080 | 2.180 | 1.850 | 1.880 | 195,621 | -0.18(-8.74%) |
Nov 11, 2019 | 2.150 | 2.150 | 1.910 | 2.060 | 114,573 | +0.06(+3.00%) |
Nov 08, 2019 | 2.050 | 2.170 | 1.960 | 2.000 | 141,800 | +0.01(+0.50%) |
Nov 07, 2019 | 1.960 | 2.250 | 1.920 | 1.990 | 105,259 | +0.07(+3.65%) |
Nov 06, 2019 | 1.970 | 2.050 | 1.920 | 1.920 | 72,302 | -0.05(-2.54%) |
Nov 05, 2019 | 2.000 | 2.015 | 1.890 | 1.970 | 70,058 | +0.00(+0.00%) |
Nov 04, 2019 | 2.010 | 2.020 | 1.920 | 1.970 | 93,221 | +0.05(+2.60%) |
Nov 01, 2019 | 2.140 | 2.210 | 1.820 | 1.920 | 258,300 | -0.19(-9.00%) |
Oct 31, 2019 | 2.060 | 2.220 | 2.050 | 2.110 | 149,233 | +0.05(+2.43%) |
Oct 30, 2019 | 2.010 | 2.100 | 2.010 | 2.060 | 40,965 | +0.06(+3.00%) |
Oct 29, 2019 | 2.110 | 2.110 | 1.960 | 2.000 | 100,145 | -0.11(-5.21%) |
Oct 28, 2019 | 2.110 | 2.170 | 2.050 | 2.110 | 88,131 | +0.03(+1.44%) |
Oct 25, 2019 | 2.100 | 2.160 | 2.050 | 2.080 | 76,900 | -0.02(-0.95%) |
Oct 24, 2019 | 2.240 | 2.240 | 2.080 | 2.100 | 113,310 | -0.13(-5.83%) |
Oct 23, 2019 | 2.330 | 2.340 | 2.190 | 2.230 | 77,005 | -0.05(-2.19%) |
Oct 22, 2019 | 2.200 | 2.310 | 2.146 | 2.280 | 126,666 | +0.09(+4.11%) |
Oct 21, 2019 | 2.230 | 2.266 | 2.170 | 2.190 | 85,157 | -0.01(-0.45%) |
Oct 18, 2019 | 2.170 | 2.220 | 2.040 | 2.200 | 79,700 | +0.01(+0.46%) |
Oct 17, 2019 | 2.190 | 2.220 | 2.075 | 2.190 | 113,680 | +0.02(+0.92%) |
Oct 16, 2019 | 2.130 | 2.240 | 2.090 | 2.170 | 108,228 | +0.04(+1.88%) |
Oct 15, 2019 | 1.950 | 2.190 | 1.949 | 2.130 | 167,412 | +0.19(+9.79%) |
Oct 14, 2019 | 1.900 | 1.990 | 1.850 | 1.940 | 71,745 | +0.02(+1.04%) |
Oct 11, 2019 | 1.810 | 2.000 | 1.810 | 1.920 | 144,300 | +0.12(+6.67%) |
Oct 10, 2019 | 1.770 | 1.850 | 1.730 | 1.800 | 106,237 | +0.05(+2.86%) |
Oct 09, 2019 | 1.650 | 1.850 | 1.644 | 1.750 | 215,550 | +0.11(+6.71%) |
Oct 08, 2019 | 1.780 | 1.780 | 1.610 | 1.640 | 189,714 | -0.13(-7.34%) |
Oct 07, 2019 | 1.810 | 1.870 | 1.710 | 1.770 | 312,901 | -0.04(-2.21%) |
Oct 04, 2019 | 1.910 | 1.910 | 1.710 | 1.810 | 365,300 | -0.08(-4.23%) |
Oct 03, 2019 | 1.910 | 1.950 | 1.810 | 1.890 | 210,164 | -0.01(-0.53%) |
Oct 02, 2019 | 1.800 | 2.050 | 1.720 | 1.900 | 380,379 | +0.19(+11.11%) |
Oct 01, 2019 | 1.740 | 1.930 | 1.700 | 1.710 | 225,274 | -0.01(-0.58%) |
Sep 30, 2019 | 1.850 | 1.850 | 1.690 | 1.720 | 296,854 | -0.12(-6.52%) |
Sep 27, 2019 | 1.840 | 1.910 | 1.770 | 1.840 | 227,400 | +0.02(+0.82%) |
Sep 26, 2019 | 2.030 | 2.100 | 1.790 | 1.825 | 443,978 | -0.16(-7.83%) |
Sep 25, 2019 | 2.070 | 2.100 | 1.920 | 1.980 | 243,740 | -0.09(-4.35%) |
Sep 24, 2019 | 2.250 | 2.263 | 2.010 | 2.070 | 353,166 | -0.17(-7.59%) |
Sep 23, 2019 | 2.350 | 2.350 | 2.210 | 2.240 | 228,424 | -0.06(-2.61%) |
Sep 20, 2019 | 2.420 | 2.470 | 2.300 | 2.300 | 578,100 | -0.12(-4.96%) |
Sep 19, 2019 | 2.540 | 2.575 | 2.350 | 2.420 | 1,566,986 | -0.12(-4.72%) |
Sep 18, 2019 | 2.670 | 2.690 | 2.510 | 2.540 | 386,947 | -0.11(-4.15%) |
Sep 17, 2019 | 2.700 | 2.740 | 2.530 | 2.650 | 854,621 | -0.06(-2.21%) |
Sep 16, 2019 | 2.620 | 2.810 | 2.620 | 2.710 | 986,325 | +0.09(+3.44%) |
Sep 13, 2019 | 2.720 | 2.770 | 2.550 | 2.620 | 249,500 | -0.08(-2.96%) |
Sep 12, 2019 | 2.950 | 2.970 | 2.640 | 2.700 | 513,397 | -0.27(-9.09%) |
Sep 11, 2019 | 3.170 | 3.200 | 2.970 | 2.970 | 454,998 | -0.21(-6.60%) |
Sep 10, 2019 | 3.200 | 3.320 | 3.050 | 3.180 | 233,917 | -0.06(-1.85%) |
Sep 09, 2019 | 3.230 | 3.260 | 2.900 | 3.240 | 1,019,613 | -0.09(-2.70%) |
Sep 06, 2019 | 3.580 | 4.250 | 3.140 | 3.330 | 20,357,000 | +0.42(+14.43%) |
Sep 05, 2019 | 2.700 | 2.920 | 2.600 | 2.910 | 152,843 | +0.36(+14.12%) |
Sep 04, 2019 | 2.670 | 2.700 | 2.530 | 2.550 | 16,729 | +0.09(+3.66%) |