Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.485 | 1.525 | 1.480 | 1.490 | 36,200 | -0.02(-1.32%) |
Nov 27, 2019 | 1.519 | 1.540 | 1.510 | 1.510 | 57,700 | -0.02(-1.31%) |
Nov 26, 2019 | 1.485 | 1.560 | 1.470 | 1.530 | 390,934 | +0.01(+0.66%) |
Nov 25, 2019 | 1.590 | 1.590 | 1.500 | 1.520 | 140,208 | +0.01(+0.66%) |
Nov 22, 2019 | 1.600 | 1.600 | 1.510 | 1.510 | 66,100 | -0.09(-5.63%) |
Nov 21, 2019 | 1.600 | 1.620 | 1.580 | 1.600 | 54,715 | +0.01(+0.63%) |
Nov 20, 2019 | 1.536 | 1.590 | 1.536 | 1.590 | 128,319 | +0.04(+2.58%) |
Nov 19, 2019 | 1.559 | 1.560 | 1.520 | 1.550 | 69,053 | -0.01(-0.64%) |
Nov 18, 2019 | 1.532 | 1.560 | 1.521 | 1.560 | 62,369 | +0.02(+1.30%) |
Nov 15, 2019 | 1.490 | 1.569 | 1.490 | 1.540 | 92,200 | +0.01(+0.65%) |
Nov 14, 2019 | 1.506 | 1.540 | 1.500 | 1.530 | 111,443 | +0.03(+2.00%) |
Nov 13, 2019 | 1.460 | 1.510 | 1.415 | 1.500 | 133,300 | +0.04(+2.74%) |
Nov 12, 2019 | 1.530 | 1.580 | 1.460 | 1.460 | 170,669 | -0.10(-6.41%) |
Nov 11, 2019 | 1.470 | 1.580 | 1.470 | 1.560 | 133,142 | +0.04(+2.63%) |
Nov 08, 2019 | 1.502 | 1.520 | 1.481 | 1.520 | 146,700 | +0.02(+1.05%) |
Nov 07, 2019 | 1.470 | 1.522 | 1.470 | 1.504 | 313,484 | +0.05(+3.74%) |
Nov 06, 2019 | 1.444 | 1.450 | 1.425 | 1.450 | 121,994 | +0.00(+0.00%) |
Nov 05, 2019 | 1.502 | 1.502 | 1.410 | 1.450 | 147,274 | -0.03(-2.03%) |
Nov 04, 2019 | 1.380 | 1.486 | 1.380 | 1.480 | 668,153 | +0.10(+7.45%) |
Nov 01, 2019 | 1.300 | 1.380 | 1.270 | 1.377 | 293,300 | +0.12(+9.32%) |
Oct 31, 2019 | 1.250 | 1.350 | 1.180 | 1.260 | 519,208 | +0.07(+5.88%) |
Oct 30, 2019 | 1.210 | 1.210 | 1.180 | 1.190 | 204,837 | -0.01(-0.83%) |
Oct 29, 2019 | 1.250 | 1.250 | 1.190 | 1.200 | 221,260 | -0.02(-1.64%) |
Oct 28, 2019 | 1.210 | 1.260 | 1.210 | 1.220 | 1,103,738 | -0.01(-0.81%) |
Oct 25, 2019 | 1.260 | 1.260 | 1.220 | 1.230 | 356,800 | +0.01(+0.82%) |
Oct 24, 2019 | 1.243 | 1.250 | 1.220 | 1.220 | 231,699 | -0.03(-2.40%) |
Oct 23, 2019 | 1.246 | 1.260 | 1.238 | 1.250 | 1,057,645 | +0.01(+0.81%) |
Oct 22, 2019 | 1.250 | 1.250 | 1.230 | 1.240 | 758,894 | +0.00(+0.00%) |
Oct 21, 2019 | 1.210 | 1.254 | 1.210 | 1.240 | 1,215,180 | +0.01(+0.81%) |
Oct 18, 2019 | 1.265 | 1.265 | 1.220 | 1.230 | 106,500 | +0.01(+0.42%) |
Oct 17, 2019 | 1.270 | 1.270 | 1.225 | 1.225 | 25,808 | -0.01(-0.42%) |
Oct 16, 2019 | 1.250 | 1.250 | 1.180 | 1.230 | 150,174 | +0.01(+0.82%) |
Oct 15, 2019 | 1.205 | 1.230 | 1.170 | 1.220 | 868,320 | +0.03(+2.52%) |
Oct 14, 2019 | 1.170 | 1.210 | 1.160 | 1.190 | 75,453 | -0.01(-0.79%) |
Oct 11, 2019 | 1.240 | 1.240 | 1.180 | 1.200 | 698,500 | -0.03(-2.48%) |
Oct 10, 2019 | 1.190 | 1.240 | 1.160 | 1.230 | 885,493 | +0.04(+3.36%) |
Oct 09, 2019 | 1.200 | 1.214 | 1.170 | 1.190 | 735,516 | +0.03(+2.59%) |
Oct 08, 2019 | 1.200 | 1.200 | 1.160 | 1.160 | 80,501 | -0.04(-3.33%) |
Oct 07, 2019 | 1.208 | 1.260 | 1.200 | 1.200 | 67,582 | -0.02(-1.64%) |
Oct 04, 2019 | 1.187 | 1.249 | 1.187 | 1.220 | 245,100 | +0.02(+1.67%) |
Oct 03, 2019 | 1.193 | 1.240 | 1.160 | 1.200 | 148,802 | +0.03(+2.56%) |
Oct 02, 2019 | 1.230 | 1.254 | 1.160 | 1.170 | 419,354 | -0.05(-4.36%) |
Oct 01, 2019 | 1.363 | 1.370 | 1.210 | 1.223 | 361,385 | -0.15(-10.71%) |
Sep 30, 2019 | 1.280 | 1.370 | 1.280 | 1.370 | 88,734 | +0.07(+5.38%) |
Sep 27, 2019 | 1.300 | 1.320 | 1.290 | 1.300 | 65,200 | +0.00(+0.00%) |
Sep 26, 2019 | 1.350 | 1.360 | 1.280 | 1.300 | 112,409 | -0.05(-3.70%) |
Sep 25, 2019 | 1.352 | 1.365 | 1.340 | 1.350 | 55,827 | +0.00(+0.00%) |
Sep 24, 2019 | 1.421 | 1.425 | 1.350 | 1.350 | 84,312 | -0.08(-5.59%) |
Sep 23, 2019 | 1.380 | 1.440 | 1.380 | 1.430 | 90,802 | +0.01(+1.06%) |
Sep 20, 2019 | 1.420 | 1.440 | 1.402 | 1.415 | 234,800 | -0.01(-1.05%) |
Sep 19, 2019 | 1.390 | 1.450 | 1.390 | 1.430 | 60,855 | +0.01(+0.70%) |
Sep 18, 2019 | 1.400 | 1.430 | 1.400 | 1.420 | 58,178 | +0.02(+1.43%) |
Sep 17, 2019 | 1.403 | 1.409 | 1.385 | 1.400 | 98,633 | +0.01(+0.72%) |
Sep 16, 2019 | 1.460 | 1.460 | 1.380 | 1.390 | 308,640 | -0.03(-2.11%) |
Sep 13, 2019 | 1.430 | 1.440 | 1.400 | 1.420 | 49,400 | -0.03(-2.07%) |
Sep 12, 2019 | 1.470 | 1.480 | 1.426 | 1.450 | 319,543 | +0.01(+0.69%) |
Sep 11, 2019 | 1.430 | 1.450 | 1.410 | 1.440 | 84,227 | +0.02(+1.41%) |
Sep 10, 2019 | 1.430 | 1.430 | 1.360 | 1.420 | 269,606 | +0.05(+3.76%) |
Sep 09, 2019 | 1.355 | 1.380 | 1.340 | 1.369 | 73,167 | +0.03(+2.13%) |
Sep 06, 2019 | 1.370 | 1.370 | 1.340 | 1.340 | 62,100 | -0.03(-2.19%) |
Sep 05, 2019 | 1.340 | 1.410 | 1.340 | 1.370 | 97,356 | +0.02(+1.48%) |
Sep 04, 2019 | 1.340 | 1.380 | 1.330 | 1.350 | 142,134 | +0.01(+0.75%) |