Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.770 | 1.850 | 1.760 | 1.810 | 193,500 | +0.05(+2.84%) |
Nov 27, 2019 | 1.750 | 1.810 | 1.670 | 1.760 | 674,300 | +0.01(+0.57%) |
Nov 26, 2019 | 1.700 | 1.800 | 1.620 | 1.750 | 517,981 | +0.07(+4.17%) |
Nov 25, 2019 | 1.600 | 1.700 | 1.580 | 1.680 | 518,471 | +0.11(+7.01%) |
Nov 22, 2019 | 1.510 | 1.640 | 1.480 | 1.570 | 675,300 | +0.08(+5.37%) |
Nov 21, 2019 | 1.500 | 1.540 | 1.430 | 1.490 | 274,579 | +0.00(+0.00%) |
Nov 20, 2019 | 1.500 | 1.570 | 1.480 | 1.490 | 315,647 | -0.01(-0.67%) |
Nov 19, 2019 | 1.480 | 1.520 | 1.470 | 1.500 | 222,932 | +0.03(+2.04%) |
Nov 18, 2019 | 1.620 | 1.620 | 1.430 | 1.470 | 467,395 | -0.11(-6.96%) |
Nov 15, 2019 | 1.570 | 1.590 | 1.520 | 1.580 | 160,900 | +0.02(+1.28%) |
Nov 14, 2019 | 1.600 | 1.637 | 1.549 | 1.560 | 174,473 | -0.01(-0.64%) |
Nov 13, 2019 | 1.660 | 1.710 | 1.560 | 1.570 | 316,334 | -0.08(-4.85%) |
Nov 12, 2019 | 1.720 | 1.720 | 1.620 | 1.650 | 339,780 | -0.06(-3.51%) |
Nov 11, 2019 | 1.730 | 1.800 | 1.560 | 1.710 | 338,760 | -0.04(-2.29%) |
Nov 08, 2019 | 1.740 | 1.760 | 1.665 | 1.750 | 362,300 | +0.03(+1.74%) |
Nov 07, 2019 | 1.770 | 1.790 | 1.620 | 1.720 | 495,827 | -0.08(-4.44%) |
Nov 06, 2019 | 1.610 | 1.840 | 1.450 | 1.800 | 3,970,258 | +0.21(+13.21%) |
Nov 05, 2019 | 2.120 | 2.120 | 1.570 | 1.590 | 1,598,071 | -0.83(-34.30%) |
Nov 04, 2019 | 2.290 | 2.480 | 2.280 | 2.420 | 282,386 | +0.13(+5.68%) |
Nov 01, 2019 | 2.100 | 2.340 | 2.100 | 2.290 | 183,700 | +0.17(+8.02%) |
Oct 31, 2019 | 2.170 | 2.170 | 2.090 | 2.120 | 134,908 | -0.04(-1.85%) |
Oct 30, 2019 | 2.290 | 2.320 | 2.132 | 2.160 | 197,336 | -0.12(-5.26%) |
Oct 29, 2019 | 2.250 | 2.330 | 2.180 | 2.280 | 136,857 | +0.06(+2.70%) |
Oct 28, 2019 | 2.000 | 2.360 | 1.990 | 2.220 | 218,995 | +0.22(+11.00%) |
Oct 25, 2019 | 2.020 | 2.090 | 1.980 | 2.000 | 324,700 | +0.01(+0.50%) |
Oct 24, 2019 | 1.950 | 2.060 | 1.900 | 1.990 | 301,560 | +0.05(+2.58%) |
Oct 23, 2019 | 1.940 | 1.940 | 1.890 | 1.940 | 96,316 | +0.01(+0.52%) |
Oct 22, 2019 | 1.930 | 1.950 | 1.874 | 1.930 | 211,319 | -0.01(-0.52%) |
Oct 21, 2019 | 2.020 | 2.040 | 1.890 | 1.940 | 360,470 | -0.05(-2.51%) |
Oct 18, 2019 | 1.990 | 2.020 | 1.950 | 1.990 | 107,800 | -0.02(-1.00%) |
Oct 17, 2019 | 2.020 | 2.090 | 1.980 | 2.010 | 178,864 | -0.01(-0.50%) |
Oct 16, 2019 | 1.970 | 2.080 | 1.950 | 2.020 | 188,687 | +0.05(+2.54%) |
Oct 15, 2019 | 1.980 | 2.000 | 1.930 | 1.970 | 178,133 | -0.01(-0.51%) |
Oct 14, 2019 | 2.040 | 2.040 | 1.960 | 1.980 | 105,496 | -0.03(-1.49%) |
Oct 11, 2019 | 2.070 | 2.115 | 2.000 | 2.010 | 469,400 | -0.06(-2.90%) |
Oct 10, 2019 | 2.150 | 2.170 | 2.020 | 2.070 | 182,520 | -0.08(-3.72%) |
Oct 09, 2019 | 2.160 | 2.210 | 2.080 | 2.150 | 177,690 | +0.00(+0.00%) |
Oct 08, 2019 | 2.220 | 2.230 | 2.150 | 2.150 | 100,927 | -0.09(-4.02%) |
Oct 07, 2019 | 2.280 | 2.290 | 2.230 | 2.240 | 74,515 | -0.03(-1.32%) |
Oct 04, 2019 | 2.310 | 2.370 | 2.220 | 2.270 | 98,000 | -0.03(-1.30%) |
Oct 03, 2019 | 2.270 | 2.340 | 2.230 | 2.300 | 104,332 | +0.01(+0.44%) |
Oct 02, 2019 | 2.320 | 2.330 | 2.170 | 2.290 | 137,646 | -0.06(-2.55%) |
Oct 01, 2019 | 2.390 | 2.400 | 2.310 | 2.350 | 111,395 | -0.04(-1.67%) |
Sep 30, 2019 | 2.450 | 2.450 | 2.295 | 2.390 | 307,255 | -0.04(-1.65%) |
Sep 27, 2019 | 2.470 | 2.480 | 2.410 | 2.430 | 130,500 | -0.04(-1.62%) |
Sep 26, 2019 | 2.530 | 2.550 | 2.420 | 2.470 | 196,932 | -0.07(-2.76%) |
Sep 25, 2019 | 2.700 | 2.710 | 2.530 | 2.540 | 380,044 | -0.03(-1.17%) |
Sep 24, 2019 | 2.500 | 2.675 | 2.500 | 2.570 | 240,292 | +0.16(+6.64%) |
Sep 23, 2019 | 2.690 | 2.690 | 2.360 | 2.410 | 200,363 | -0.27(-10.07%) |
Sep 20, 2019 | 2.730 | 2.870 | 2.590 | 2.680 | 1,022,800 | -0.06(-2.19%) |
Sep 19, 2019 | 2.810 | 2.925 | 2.700 | 2.740 | 289,918 | -0.03(-1.08%) |
Sep 18, 2019 | 2.800 | 2.810 | 2.725 | 2.770 | 219,207 | +0.00(+0.00%) |
Sep 17, 2019 | 2.850 | 2.850 | 2.740 | 2.770 | 224,268 | -0.06(-2.12%) |
Sep 16, 2019 | 2.840 | 2.890 | 2.770 | 2.830 | 187,234 | -0.03(-1.05%) |
Sep 13, 2019 | 2.740 | 2.920 | 2.710 | 2.860 | 185,200 | +0.16(+5.93%) |
Sep 12, 2019 | 2.810 | 2.830 | 2.690 | 2.700 | 213,052 | -0.10(-3.57%) |
Sep 11, 2019 | 2.900 | 2.930 | 2.800 | 2.800 | 206,755 | -0.07(-2.44%) |
Sep 10, 2019 | 2.800 | 2.910 | 2.745 | 2.870 | 312,090 | +0.08(+2.87%) |
Sep 09, 2019 | 2.650 | 2.840 | 2.630 | 2.790 | 1,511,605 | +0.14(+5.28%) |
Sep 06, 2019 | 2.640 | 2.700 | 2.580 | 2.650 | 30,200 | +0.03(+1.15%) |
Sep 05, 2019 | 2.690 | 2.690 | 2.560 | 2.620 | 80,778 | -0.05(-1.87%) |
Sep 04, 2019 | 2.610 | 2.733 | 2.550 | 2.670 | 49,834 | +0.10(+3.89%) |