Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.890 | 1.930 | 1.770 | 1.820 | 12,056,500 | -0.13(-6.67%) |
Nov 27, 2019 | 1.890 | 1.990 | 1.875 | 1.950 | 24,600,000 | +0.06(+3.17%) |
Nov 26, 2019 | 1.930 | 1.930 | 1.830 | 1.890 | 29,449,350 | -0.06(-3.08%) |
Nov 25, 2019 | 1.910 | 1.960 | 1.890 | 1.950 | 21,435,376 | +0.00(+0.00%) |
Nov 22, 2019 | 1.870 | 1.990 | 1.810 | 1.950 | 23,568,400 | +0.10(+5.41%) |
Nov 21, 2019 | 1.850 | 1.870 | 1.780 | 1.850 | 20,792,872 | +0.02(+1.09%) |
Nov 20, 2019 | 1.910 | 1.940 | 1.780 | 1.830 | 34,581,160 | -0.07(-3.68%) |
Nov 19, 2019 | 1.950 | 1.960 | 1.870 | 1.900 | 14,316,685 | -0.07(-3.55%) |
Nov 18, 2019 | 2.120 | 2.120 | 1.930 | 1.970 | 25,956,614 | -0.18(-8.37%) |
Nov 15, 2019 | 2.130 | 2.190 | 2.110 | 2.150 | 18,433,300 | +0.04(+1.90%) |
Nov 14, 2019 | 2.150 | 2.210 | 2.080 | 2.110 | 25,121,856 | -0.03(-1.40%) |
Nov 13, 2019 | 2.110 | 2.200 | 2.080 | 2.140 | 18,015,348 | -0.01(-0.47%) |
Nov 12, 2019 | 2.130 | 2.190 | 2.070 | 2.150 | 23,902,368 | +0.03(+1.42%) |
Nov 11, 2019 | 2.200 | 2.220 | 2.060 | 2.120 | 25,717,584 | -0.16(-7.02%) |
Nov 08, 2019 | 2.280 | 2.320 | 2.220 | 2.280 | 18,539,700 | -0.02(-0.87%) |
Nov 07, 2019 | 2.300 | 2.370 | 2.250 | 2.300 | 18,795,296 | +0.05(+2.22%) |
Nov 06, 2019 | 2.280 | 2.370 | 2.240 | 2.250 | 19,718,460 | -0.04(-1.75%) |
Nov 05, 2019 | 2.330 | 2.450 | 2.250 | 2.290 | 19,559,816 | -0.01(-0.43%) |
Nov 04, 2019 | 2.180 | 2.350 | 2.180 | 2.300 | 22,710,976 | +0.19(+9.00%) |
Nov 01, 2019 | 2.060 | 2.148 | 2.050 | 2.110 | 18,875,800 | +0.06(+2.93%) |
Oct 31, 2019 | 2.120 | 2.130 | 1.990 | 2.050 | 20,376,012 | -0.05(-2.38%) |
Oct 30, 2019 | 2.260 | 2.300 | 2.090 | 2.100 | 19,493,050 | -0.13(-5.83%) |
Oct 29, 2019 | 2.110 | 2.300 | 2.090 | 2.230 | 24,670,630 | +0.08(+3.72%) |
Oct 28, 2019 | 2.160 | 2.245 | 2.110 | 2.150 | 21,415,216 | +0.03(+1.42%) |
Oct 25, 2019 | 2.010 | 2.130 | 1.940 | 2.120 | 21,178,800 | +0.13(+6.53%) |
Oct 24, 2019 | 2.130 | 2.130 | 1.970 | 1.990 | 16,625,836 | -0.10(-4.78%) |
Oct 23, 2019 | 2.030 | 2.150 | 1.970 | 2.090 | 12,264,908 | +0.06(+2.96%) |
Oct 22, 2019 | 2.050 | 2.110 | 1.970 | 2.030 | 11,302,730 | +0.01(+0.50%) |
Oct 21, 2019 | 2.010 | 2.050 | 1.920 | 2.020 | 18,924,944 | +0.01(+0.50%) |
Oct 18, 2019 | 2.140 | 2.170 | 2.000 | 2.010 | 20,286,500 | -0.14(-6.51%) |
Oct 17, 2019 | 2.040 | 2.180 | 1.990 | 2.150 | 21,049,208 | +0.13(+6.44%) |
Oct 16, 2019 | 2.070 | 2.150 | 2.010 | 2.020 | 16,587,236 | -0.01(-0.49%) |
Oct 15, 2019 | 2.000 | 2.125 | 1.970 | 2.030 | 17,674,288 | +0.05(+2.53%) |
Oct 14, 2019 | 1.930 | 2.020 | 1.890 | 1.980 | 17,589,088 | +0.03(+1.54%) |
Oct 11, 2019 | 1.920 | 2.000 | 1.860 | 1.950 | 24,644,700 | +0.10(+5.41%) |
Oct 10, 2019 | 1.810 | 1.880 | 1.750 | 1.850 | 15,365,581 | +0.08(+4.52%) |
Oct 09, 2019 | 1.830 | 1.860 | 1.760 | 1.770 | 14,811,599 | -0.02(-1.12%) |
Oct 08, 2019 | 1.830 | 1.880 | 1.790 | 1.790 | 16,387,667 | -0.07(-3.76%) |
Oct 07, 2019 | 1.850 | 1.900 | 1.790 | 1.860 | 18,309,122 | -0.02(-1.06%) |
Oct 04, 2019 | 1.830 | 1.910 | 1.710 | 1.880 | 20,241,600 | +0.06(+3.30%) |
Oct 03, 2019 | 1.900 | 1.915 | 1.760 | 1.820 | 20,993,580 | -0.07(-3.70%) |
Oct 02, 2019 | 1.860 | 2.010 | 1.850 | 1.890 | 25,333,068 | +0.00(+0.00%) |
Oct 01, 2019 | 1.950 | 2.020 | 1.870 | 1.890 | 23,758,588 | -0.04(-2.07%) |
Sep 30, 2019 | 2.000 | 2.010 | 1.870 | 1.930 | 20,835,172 | -0.11(-5.39%) |
Sep 27, 2019 | 1.960 | 2.070 | 1.950 | 2.040 | 15,751,000 | +0.03(+1.49%) |
Sep 26, 2019 | 2.040 | 2.060 | 1.930 | 2.010 | 25,404,730 | -0.04(-1.95%) |
Sep 25, 2019 | 2.020 | 2.090 | 2.000 | 2.050 | 13,898,937 | -0.01(-0.49%) |
Sep 24, 2019 | 2.080 | 2.100 | 2.015 | 2.060 | 16,166,300 | +0.00(+0.00%) |
Sep 23, 2019 | 2.060 | 2.110 | 2.010 | 2.060 | 14,144,039 | -0.03(-1.44%) |
Sep 20, 2019 | 2.070 | 2.100 | 2.010 | 2.090 | 27,041,300 | +0.06(+2.96%) |
Sep 19, 2019 | 2.160 | 2.340 | 2.000 | 2.030 | 31,115,044 | -0.10(-4.69%) |
Sep 18, 2019 | 2.190 | 2.230 | 2.070 | 2.130 | 17,522,608 | -0.08(-3.62%) |
Sep 17, 2019 | 2.250 | 2.355 | 2.100 | 2.210 | 27,478,260 | -0.07(-3.07%) |
Sep 16, 2019 | 2.460 | 2.500 | 2.260 | 2.280 | 47,153,752 | +0.05(+2.24%) |
Sep 13, 2019 | 2.160 | 2.270 | 2.110 | 2.230 | 15,793,000 | +0.09(+4.21%) |
Sep 12, 2019 | 2.250 | 2.260 | 2.080 | 2.140 | 23,734,736 | -0.18(-7.76%) |
Sep 11, 2019 | 2.240 | 2.430 | 2.210 | 2.320 | 24,463,124 | +0.11(+4.98%) |
Sep 10, 2019 | 2.330 | 2.580 | 2.190 | 2.210 | 43,345,280 | -0.04(-1.78%) |
Sep 09, 2019 | 1.990 | 2.260 | 1.980 | 2.250 | 32,606,432 | +0.32(+16.58%) |
Sep 06, 2019 | 1.930 | 2.000 | 1.830 | 1.930 | 23,440,400 | -0.02(-1.03%) |
Sep 05, 2019 | 1.860 | 2.020 | 1.810 | 1.950 | 31,712,516 | +0.18(+10.17%) |
Sep 04, 2019 | 1.680 | 1.790 | 1.640 | 1.770 | 22,712,120 | +0.13(+7.93%) |