Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.550 | 1.550 | 1.480 | 1.540 | 11,300 | +0.03(+1.99%) |
Nov 27, 2019 | 1.450 | 1.520 | 1.450 | 1.510 | 23,700 | +0.03(+2.03%) |
Nov 26, 2019 | 1.510 | 1.550 | 1.450 | 1.480 | 86,935 | -0.06(-3.90%) |
Nov 25, 2019 | 1.460 | 1.550 | 1.460 | 1.540 | 93,846 | +0.06(+4.05%) |
Nov 22, 2019 | 1.470 | 1.510 | 1.460 | 1.480 | 55,700 | +0.00(+0.00%) |
Nov 21, 2019 | 1.460 | 1.499 | 1.430 | 1.480 | 42,171 | +0.01(+0.68%) |
Nov 20, 2019 | 1.480 | 1.510 | 1.430 | 1.470 | 149,561 | -0.01(-0.68%) |
Nov 19, 2019 | 1.450 | 1.527 | 1.430 | 1.480 | 180,024 | +0.02(+1.37%) |
Nov 18, 2019 | 1.430 | 1.480 | 1.430 | 1.460 | 23,012 | -0.02(-1.35%) |
Nov 15, 2019 | 1.440 | 1.490 | 1.420 | 1.480 | 33,000 | +0.04(+2.78%) |
Nov 14, 2019 | 1.450 | 1.480 | 1.410 | 1.440 | 49,514 | -0.02(-1.37%) |
Nov 13, 2019 | 1.480 | 1.510 | 1.407 | 1.460 | 31,345 | -0.01(-0.68%) |
Nov 12, 2019 | 1.440 | 1.530 | 1.400 | 1.470 | 85,904 | +0.03(+2.08%) |
Nov 11, 2019 | 1.540 | 1.540 | 1.420 | 1.440 | 68,624 | -0.10(-6.49%) |
Nov 08, 2019 | 1.470 | 1.560 | 1.400 | 1.540 | 92,200 | +0.07(+4.76%) |
Nov 07, 2019 | 1.570 | 1.690 | 1.450 | 1.470 | 129,457 | -0.10(-6.37%) |
Nov 06, 2019 | 2.040 | 2.040 | 1.471 | 1.570 | 738,258 | -0.51(-24.52%) |
Nov 05, 2019 | 2.000 | 2.130 | 2.000 | 2.080 | 24,697 | +0.04(+1.96%) |
Nov 04, 2019 | 2.000 | 2.087 | 1.980 | 2.040 | 115,152 | +0.04(+2.00%) |
Nov 01, 2019 | 2.290 | 2.384 | 1.952 | 2.000 | 268,000 | -0.28(-12.28%) |
Oct 31, 2019 | 2.250 | 2.355 | 2.239 | 2.280 | 77,936 | +0.03(+1.33%) |
Oct 30, 2019 | 2.170 | 2.309 | 2.090 | 2.250 | 51,542 | +0.09(+4.17%) |
Oct 29, 2019 | 2.330 | 2.460 | 2.130 | 2.160 | 97,044 | -0.08(-3.57%) |
Oct 28, 2019 | 1.920 | 2.260 | 1.920 | 2.240 | 88,436 | +0.29(+14.87%) |
Oct 25, 2019 | 1.960 | 1.960 | 1.900 | 1.950 | 52,400 | +0.02(+1.04%) |
Oct 24, 2019 | 1.900 | 1.960 | 1.820 | 1.930 | 76,503 | +0.01(+0.52%) |
Oct 23, 2019 | 1.960 | 1.990 | 1.900 | 1.920 | 187,376 | -0.02(-1.03%) |
Oct 22, 2019 | 1.900 | 1.950 | 1.900 | 1.940 | 47,754 | +0.04(+2.11%) |
Oct 21, 2019 | 1.960 | 1.980 | 1.880 | 1.900 | 98,945 | -0.05(-2.56%) |
Oct 18, 2019 | 1.930 | 1.980 | 1.920 | 1.950 | 32,900 | +0.02(+1.04%) |
Oct 17, 2019 | 1.920 | 2.000 | 1.908 | 1.930 | 74,984 | +0.05(+2.66%) |
Oct 16, 2019 | 1.920 | 1.950 | 1.880 | 1.880 | 105,463 | -0.05(-2.59%) |
Oct 15, 2019 | 1.900 | 2.040 | 1.900 | 1.930 | 103,104 | +0.05(+2.66%) |
Oct 14, 2019 | 1.780 | 1.926 | 1.760 | 1.880 | 66,448 | +0.11(+6.21%) |
Oct 11, 2019 | 1.690 | 1.825 | 1.690 | 1.770 | 102,300 | +0.10(+5.99%) |
Oct 10, 2019 | 1.630 | 1.770 | 1.630 | 1.670 | 41,272 | +0.05(+3.09%) |
Oct 09, 2019 | 1.680 | 1.680 | 1.600 | 1.620 | 17,023 | -0.05(-2.99%) |
Oct 08, 2019 | 1.610 | 1.680 | 1.560 | 1.670 | 27,154 | +0.07(+4.37%) |
Oct 07, 2019 | 1.620 | 1.630 | 1.590 | 1.600 | 26,365 | -0.02(-1.23%) |
Oct 04, 2019 | 1.590 | 1.630 | 1.540 | 1.620 | 41,200 | +0.04(+2.53%) |
Oct 03, 2019 | 1.600 | 1.635 | 1.550 | 1.580 | 67,857 | -0.02(-1.25%) |
Oct 02, 2019 | 1.700 | 1.700 | 1.560 | 1.600 | 61,952 | -0.10(-5.88%) |
Oct 01, 2019 | 1.650 | 1.700 | 1.569 | 1.700 | 71,385 | +0.06(+3.66%) |
Sep 30, 2019 | 1.640 | 1.680 | 1.560 | 1.640 | 70,658 | +0.02(+1.23%) |
Sep 27, 2019 | 1.630 | 1.695 | 1.610 | 1.620 | 80,000 | +0.00(+0.00%) |
Sep 26, 2019 | 1.650 | 1.680 | 1.554 | 1.620 | 44,199 | -0.01(-0.61%) |
Sep 25, 2019 | 1.700 | 1.730 | 1.620 | 1.630 | 60,069 | -0.05(-2.98%) |
Sep 24, 2019 | 1.750 | 1.780 | 1.680 | 1.680 | 225,122 | -0.08(-4.55%) |
Sep 23, 2019 | 1.680 | 1.790 | 1.570 | 1.760 | 457,005 | +0.15(+9.32%) |
Sep 20, 2019 | 1.550 | 1.680 | 1.450 | 1.610 | 592,500 | +0.05(+3.21%) |
Sep 19, 2019 | 1.540 | 1.700 | 1.520 | 1.560 | 231,233 | +0.01(+0.65%) |
Sep 18, 2019 | 1.680 | 1.710 | 1.521 | 1.550 | 162,426 | -0.08(-4.91%) |
Sep 17, 2019 | 1.860 | 1.890 | 1.630 | 1.630 | 147,559 | -0.23(-12.37%) |
Sep 16, 2019 | 1.950 | 2.010 | 1.820 | 1.860 | 165,408 | -0.06(-3.38%) |
Sep 13, 2019 | 1.900 | 2.040 | 1.900 | 1.925 | 137,500 | -0.03(-1.79%) |
Sep 12, 2019 | 2.510 | 2.510 | 1.950 | 1.960 | 288,107 | -0.50(-20.33%) |
Sep 11, 2019 | 2.200 | 2.550 | 2.100 | 2.460 | 502,133 | +0.29(+13.36%) |
Sep 10, 2019 | 1.940 | 2.200 | 1.890 | 2.170 | 440,530 | +0.25(+13.02%) |
Sep 09, 2019 | 1.990 | 1.990 | 1.890 | 1.920 | 260,346 | +0.00(+0.00%) |
Sep 06, 2019 | 1.860 | 2.000 | 1.815 | 1.920 | 259,500 | +0.06(+3.23%) |
Sep 05, 2019 | 1.760 | 1.860 | 1.750 | 1.860 | 158,109 | +0.11(+6.29%) |
Sep 04, 2019 | 1.820 | 1.820 | 1.711 | 1.750 | 103,703 | -0.06(-3.31%) |