Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.430 | 1.450 | 1.430 | 1.450 | 2,300 | -0.02(-1.55%) |
Nov 27, 2019 | 1.420 | 1.482 | 1.420 | 1.473 | 5,500 | -0.00(-0.30%) |
Nov 26, 2019 | 1.490 | 1.500 | 1.460 | 1.477 | 11,343 | +0.02(+1.17%) |
Nov 25, 2019 | 1.500 | 1.500 | 1.300 | 1.460 | 61,504 | -0.17(-10.43%) |
Nov 22, 2019 | 1.600 | 1.706 | 1.600 | 1.630 | 7,500 | -0.02(-1.44%) |
Nov 21, 2019 | 1.675 | 1.675 | 1.654 | 1.654 | 524 | +0.03(+2.09%) |
Nov 20, 2019 | 1.730 | 1.730 | 1.620 | 1.620 | 5,213 | -0.08(-4.71%) |
Nov 19, 2019 | 1.730 | 1.750 | 1.700 | 1.700 | 2,079 | -0.00(-0.01%) |
Nov 18, 2019 | 1.737 | 1.737 | 1.700 | 1.700 | 1,124 | -0.09(-5.02%) |
Nov 15, 2019 | 1.740 | 1.790 | 1.740 | 1.790 | 400 | +0.08(+4.68%) |
Nov 14, 2019 | 1.750 | 1.750 | 1.670 | 1.710 | 2,796 | +0.01(+0.59%) |
Nov 13, 2019 | 1.716 | 1.758 | 1.630 | 1.700 | 9,501 | -0.07(-3.95%) |
Nov 12, 2019 | 1.678 | 1.786 | 1.678 | 1.770 | 1,137 | +0.10(+6.09%) |
Nov 11, 2019 | 1.790 | 1.790 | 1.630 | 1.668 | 7,251 | -0.05(-3.00%) |
Nov 08, 2019 | 1.690 | 1.770 | 1.652 | 1.720 | 31,000 | -0.04(-2.33%) |
Nov 07, 2019 | 1.790 | 1.790 | 1.730 | 1.761 | 11,835 | -0.04(-2.17%) |
Nov 06, 2019 | 1.700 | 1.800 | 1.700 | 1.800 | 12,366 | +0.08(+4.66%) |
Nov 05, 2019 | 1.757 | 1.760 | 1.710 | 1.720 | 9,048 | -0.05(-2.83%) |
Nov 04, 2019 | 1.780 | 1.800 | 1.760 | 1.770 | 9,803 | -0.04(-2.20%) |
Nov 01, 2019 | 1.823 | 1.870 | 1.790 | 1.810 | 3,300 | -0.01(-0.31%) |
Oct 31, 2019 | 1.840 | 1.867 | 1.800 | 1.816 | 11,647 | -0.00(-0.24%) |
Oct 30, 2019 | 1.839 | 1.871 | 1.820 | 1.820 | 6,380 | -0.01(-0.54%) |
Oct 29, 2019 | 1.830 | 1.830 | 1.830 | 1.830 | 691 | -0.06(-3.29%) |
Oct 28, 2019 | 1.888 | 1.894 | 1.875 | 1.892 | 1,058 | -0.04(-1.97%) |
Oct 25, 2019 | 1.823 | 1.950 | 1.823 | 1.930 | 6,300 | +0.09(+4.89%) |
Oct 24, 2019 | 1.920 | 1.920 | 1.840 | 1.840 | 2,622 | -0.03(-1.61%) |
Oct 23, 2019 | 1.893 | 1.893 | 1.870 | 1.870 | 827 | +0.00(+0.01%) |
Oct 22, 2019 | 1.880 | 1.902 | 1.860 | 1.870 | 1,922 | -0.03(-1.84%) |
Oct 21, 2019 | 1.905 | 1.905 | 1.905 | 231 | +0.00(+0.00%) | |
Oct 18, 2019 | 1.860 | 1.905 | 1.859 | 1.905 | 2,700 | +0.05(+2.97%) |
Oct 17, 2019 | 1.950 | 1.950 | 1.840 | 1.850 | 18,188 | -0.09(-4.64%) |
Oct 16, 2019 | 1.940 | 1.950 | 1.940 | 1.940 | 7,337 | -0.01(-0.37%) |
Oct 15, 2019 | 1.940 | 1.950 | 1.940 | 1.947 | 751 | -0.00(-0.14%) |
Oct 14, 2019 | 2.000 | 2.000 | 1.950 | 1.950 | 1,150 | +0.00(+0.05%) |
Oct 11, 2019 | 1.940 | 1.949 | 1.940 | 1.949 | 2,900 | -0.01(-0.30%) |
Oct 10, 2019 | 1.982 | 1.982 | 1.925 | 1.955 | 5,674 | -0.06(-2.79%) |
Oct 09, 2019 | 1.970 | 2.011 | 1.970 | 2.011 | 291 | -0.03(-1.42%) |
Oct 08, 2019 | 2.020 | 2.040 | 2.000 | 2.040 | 892 | +0.08(+4.08%) |
Oct 07, 2019 | 2.020 | 2.020 | 1.960 | 1.960 | 2,484 | -0.05(-2.49%) |
Oct 04, 2019 | 1.940 | 2.070 | 1.940 | 2.010 | 2,600 | +0.05(+2.81%) |
Oct 03, 2019 | 1.950 | 1.990 | 1.950 | 1.955 | 7,261 | -0.00(-0.25%) |
Oct 02, 2019 | 2.000 | 2.020 | 1.940 | 1.960 | 16,072 | -0.10(-4.85%) |
Oct 01, 2019 | 2.064 | 2.064 | 2.000 | 2.060 | 2,884 | +0.06(+3.00%) |
Sep 30, 2019 | 2.040 | 2.080 | 2.000 | 2.000 | 4,426 | -0.05(-2.42%) |
Sep 27, 2019 | 2.070 | 2.070 | 2.020 | 2.050 | 3,000 | +0.02(+0.97%) |
Sep 26, 2019 | 2.070 | 2.100 | 2.030 | 2.030 | 18,321 | +0.02(+1.00%) |
Sep 25, 2019 | 2.068 | 2.068 | 2.010 | 2.010 | 6,427 | -0.02(-0.99%) |
Sep 24, 2019 | 2.040 | 2.040 | 1.990 | 2.030 | 8,823 | -0.06(-2.87%) |
Sep 23, 2019 | 2.050 | 2.100 | 1.994 | 2.090 | 7,444 | +0.05(+2.45%) |
Sep 20, 2019 | 2.040 | 2.040 | 1.984 | 2.040 | 2,800 | +0.00(+0.00%) |
Sep 19, 2019 | 2.000 | 2.130 | 1.960 | 2.040 | 12,717 | -0.01(-0.49%) |
Sep 18, 2019 | 2.030 | 2.060 | 1.980 | 2.050 | 4,968 | +0.02(+0.99%) |
Sep 17, 2019 | 1.970 | 2.030 | 1.940 | 2.030 | 3,151 | +0.08(+4.10%) |
Sep 16, 2019 | 1.980 | 2.033 | 1.940 | 1.950 | 9,171 | -0.02(-1.02%) |
Sep 13, 2019 | 1.970 | 2.060 | 1.950 | 1.970 | 4,000 | +0.04(+2.07%) |
Sep 12, 2019 | 1.970 | 2.010 | 1.930 | 1.930 | 29,632 | -0.03(-1.53%) |
Sep 11, 2019 | 1.950 | 1.980 | 1.920 | 1.960 | 9,463 | +0.03(+1.81%) |
Sep 10, 2019 | 1.950 | 1.980 | 1.910 | 1.925 | 12,273 | -0.04(-2.28%) |
Sep 09, 2019 | 1.950 | 1.980 | 1.910 | 1.970 | 14,135 | +0.02(+1.03%) |
Sep 06, 2019 | 1.950 | 1.970 | 1.910 | 1.950 | 13,800 | +0.03(+1.56%) |
Sep 05, 2019 | 1.990 | 2.090 | 1.910 | 1.920 | 52,508 | +0.01(+0.70%) |
Sep 04, 2019 | 1.950 | 1.989 | 1.870 | 1.907 | 44,218 | +0.06(+3.06%) |