Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.280 | 1.300 | 1.250 | 1.300 | 17,600 | +0.05(+4.00%) |
Nov 28, 2019 | 1.250 | 1.270 | 1.250 | 1.250 | 20,500 | -0.01(-0.79%) |
Nov 27, 2019 | 1.360 | 1.360 | 1.260 | 1.260 | 31,000 | -0.04(-3.08%) |
Nov 26, 2019 | 1.310 | 1.320 | 1.300 | 1.300 | 23,950 | -0.03(-2.26%) |
Nov 25, 2019 | 1.290 | 1.330 | 1.290 | 1.330 | 3,300 | +0.03(+2.31%) |
Nov 22, 2019 | 1.270 | 1.300 | 1.270 | 1.300 | 6,850 | +0.01(+0.78%) |
Nov 21, 2019 | 1.270 | 1.290 | 1.270 | 1.290 | 4,400 | +0.02(+1.57%) |
Nov 20, 2019 | 1.320 | 1.320 | 1.270 | 1.270 | 62,378 | -0.05(-3.79%) |
Nov 19, 2019 | 1.330 | 1.330 | 1.320 | 1.320 | 28,600 | -0.01(-0.75%) |
Nov 18, 2019 | 1.330 | 1.330 | 1.330 | 1.330 | 5,395 | +0.00(+0.00%) |
Nov 15, 2019 | 1.370 | 1.370 | 1.330 | 1.330 | 11,908 | +0.02(+1.53%) |
Nov 14, 2019 | 1.310 | 1.350 | 1.310 | 1.310 | 14,600 | -0.04(-2.96%) |
Nov 13, 2019 | 1.310 | 1.350 | 1.310 | 1.350 | 7,000 | +0.04(+3.05%) |
Nov 12, 2019 | 1.300 | 1.340 | 1.300 | 1.310 | 11,300 | -0.03(-2.24%) |
Nov 07, 2019 | 1.340 | 1.340 | 1.340 | 0 | +0.06(+4.69%) | |
Nov 06, 2019 | 1.270 | 1.280 | 1.270 | 1.280 | 9,060 | -0.01(-0.78%) |
Nov 05, 2019 | 1.290 | 1.290 | 1.290 | 1.290 | 3,000 | +0.00(+0.00%) |
Nov 04, 2019 | 1.260 | 1.290 | 1.260 | 1.290 | 17,545 | +0.02(+1.57%) |
Nov 01, 2019 | 1.250 | 1.270 | 1.250 | 1.270 | 147,453 | +0.02(+1.60%) |
Oct 31, 2019 | 1.230 | 1.250 | 1.220 | 1.250 | 69,100 | +0.02(+1.63%) |
Oct 30, 2019 | 1.230 | 1.250 | 1.230 | 1.230 | 11,500 | +0.01(+0.82%) |
Oct 29, 2019 | 1.250 | 1.250 | 1.200 | 1.220 | 18,150 | +0.00(+0.00%) |
Oct 28, 2019 | 1.220 | 1.220 | 1.220 | 1.220 | 3,147 | -0.03(-2.40%) |
Oct 25, 2019 | 1.200 | 1.250 | 1.200 | 1.250 | 38,800 | +0.05(+4.17%) |
Oct 24, 2019 | 1.200 | 1.230 | 1.200 | 1.200 | 14,800 | +0.00(+0.00%) |
Oct 23, 2019 | 1.150 | 1.240 | 1.110 | 1.200 | 21,400 | -0.01(-0.83%) |
Oct 22, 2019 | 1.250 | 1.250 | 1.200 | 1.210 | 23,740 | -0.02(-1.63%) |
Oct 21, 2019 | 1.230 | 1.230 | 1.230 | 1.230 | 1,371 | -0.02(-1.60%) |
Oct 18, 2019 | 1.250 | 1.250 | 1.250 | 1.250 | 1,040 | +0.04(+3.31%) |
Oct 17, 2019 | 1.250 | 1.250 | 1.210 | 1.210 | 18,000 | -0.03(-2.42%) |
Oct 16, 2019 | 1.310 | 1.310 | 1.200 | 1.240 | 73,100 | -0.01(-0.80%) |
Oct 15, 2019 | 1.260 | 1.280 | 1.250 | 1.250 | 3,600 | +0.00(+0.00%) |
Oct 11, 2019 | 1.250 | 1.250 | 1.250 | 0 | -0.05(-3.85%) | |
Oct 10, 2019 | 1.310 | 1.310 | 1.300 | 1.300 | 4,400 | -0.01(-0.76%) |
Oct 09, 2019 | 1.310 | 1.320 | 1.310 | 1.310 | 6,802 | -0.02(-1.50%) |
Oct 08, 2019 | 1.380 | 1.380 | 1.330 | 1.330 | 10,599 | -0.06(-4.32%) |
Oct 07, 2019 | 1.390 | 1.390 | 1.390 | 1.390 | 5,750 | +0.00(+0.00%) |
Oct 04, 2019 | 1.370 | 1.390 | 1.370 | 1.390 | 13,500 | +0.01(+0.72%) |
Oct 03, 2019 | 1.360 | 1.380 | 1.350 | 1.380 | 9,500 | +0.03(+2.22%) |
Oct 02, 2019 | 1.330 | 1.350 | 1.330 | 1.350 | 1,064 | +0.04(+3.05%) |
Oct 01, 2019 | 1.320 | 1.350 | 1.300 | 1.310 | 19,800 | -0.07(-5.07%) |
Sep 30, 2019 | 1.350 | 1.380 | 1.320 | 1.380 | 21,950 | +0.05(+3.76%) |
Sep 27, 2019 | 1.420 | 1.420 | 1.320 | 1.330 | 17,138 | -0.03(-2.21%) |
Sep 26, 2019 | 1.380 | 1.400 | 1.350 | 1.360 | 46,950 | -0.04(-2.86%) |
Sep 25, 2019 | 1.380 | 1.410 | 1.380 | 1.400 | 10,400 | +0.00(+0.00%) |
Sep 24, 2019 | 1.460 | 1.460 | 1.380 | 1.400 | 24,949 | -0.03(-2.10%) |
Sep 23, 2019 | 1.450 | 1.450 | 1.410 | 1.430 | 4,700 | -0.03(-2.05%) |
Sep 20, 2019 | 1.510 | 1.510 | 1.460 | 1.460 | 29,200 | -0.05(-3.31%) |
Sep 19, 2019 | 1.520 | 1.520 | 1.510 | 1.510 | 4,609 | -0.02(-1.31%) |
Sep 18, 2019 | 1.530 | 1.540 | 1.500 | 1.530 | 34,235 | +0.00(+0.00%) |
Sep 17, 2019 | 1.570 | 1.570 | 1.510 | 1.530 | 7,600 | -0.05(-3.16%) |
Sep 16, 2019 | 1.530 | 1.580 | 1.520 | 1.580 | 27,485 | +0.08(+5.33%) |
Sep 13, 2019 | 1.530 | 1.530 | 1.500 | 1.500 | 9,600 | -0.03(-1.96%) |
Sep 12, 2019 | 1.540 | 1.540 | 1.510 | 1.530 | 5,700 | +0.02(+1.32%) |
Sep 11, 2019 | 1.490 | 1.540 | 1.450 | 1.510 | 5,700 | +0.00(+0.00%) |
Sep 10, 2019 | 1.490 | 1.510 | 1.490 | 1.510 | 1,300 | +0.02(+1.34%) |
Sep 09, 2019 | 1.430 | 1.490 | 1.420 | 1.490 | 14,285 | +0.02(+1.36%) |
Sep 06, 2019 | 1.410 | 1.470 | 1.410 | 1.470 | 23,050 | +0.06(+4.26%) |
Sep 05, 2019 | 1.430 | 1.430 | 1.400 | 1.410 | 11,799 | -0.01(-0.70%) |
Sep 04, 2019 | 1.420 | 1.470 | 1.420 | 1.420 | 13,884 | +0.00(+0.00%) |