Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.730 | 1.730 | 1.720 | 1.729 | 11,600 | -0.01(-0.43%) |
Nov 27, 2019 | 1.736 | 1.774 | 1.726 | 1.736 | 29,500 | -0.03(-1.92%) |
Nov 26, 2019 | 1.880 | 1.950 | 1.730 | 1.770 | 88,788 | -0.14(-7.34%) |
Nov 25, 2019 | 1.909 | 1.950 | 1.890 | 1.910 | 6,356 | +0.02(+0.81%) |
Nov 22, 2019 | 1.900 | 1.918 | 1.880 | 1.895 | 14,400 | +0.00(+0.00%) |
Nov 21, 2019 | 1.877 | 1.900 | 1.877 | 1.895 | 16,804 | +0.02(+1.16%) |
Nov 20, 2019 | 1.867 | 1.890 | 1.867 | 1.873 | 6,001 | -0.02(-0.89%) |
Nov 19, 2019 | 1.900 | 1.950 | 1.850 | 1.890 | 100,229 | +0.00(+0.00%) |
Nov 18, 2019 | 1.900 | 1.910 | 1.840 | 1.890 | 38,031 | -0.03(-1.56%) |
Nov 15, 2019 | 1.920 | 1.950 | 1.900 | 1.920 | 18,700 | +0.00(+0.00%) |
Nov 14, 2019 | 1.900 | 1.930 | 1.880 | 1.920 | 32,953 | -0.03(-1.54%) |
Nov 13, 2019 | 1.900 | 1.950 | 1.900 | 1.950 | 7,120 | +0.04(+2.09%) |
Nov 12, 2019 | 1.930 | 1.950 | 1.910 | 1.910 | 3,826 | -0.03(-1.55%) |
Nov 11, 2019 | 1.910 | 1.950 | 1.910 | 1.940 | 811 | +0.02(+1.16%) |
Nov 08, 2019 | 1.942 | 1.942 | 1.918 | 1.918 | 3,000 | +0.01(+0.40%) |
Nov 07, 2019 | 1.940 | 1.953 | 1.910 | 1.910 | 11,957 | -0.04(-2.03%) |
Nov 06, 2019 | 1.920 | 1.950 | 1.920 | 1.950 | 3,493 | +0.02(+1.02%) |
Nov 05, 2019 | 1.940 | 1.940 | 1.930 | 1.930 | 1,235 | -0.02(-1.03%) |
Nov 04, 2019 | 1.990 | 1.990 | 1.945 | 1.950 | 6,434 | -0.01(-0.51%) |
Nov 01, 2019 | 1.930 | 1.990 | 1.900 | 1.960 | 10,100 | +0.01(+0.74%) |
Oct 31, 2019 | 1.930 | 1.980 | 1.920 | 1.946 | 9,476 | +0.02(+0.95%) |
Oct 30, 2019 | 1.960 | 2.003 | 1.927 | 1.927 | 15,862 | -0.03(-1.67%) |
Oct 29, 2019 | 2.050 | 2.070 | 1.900 | 1.960 | 140,821 | -0.27(-12.11%) |
Oct 28, 2019 | 2.140 | 2.230 | 2.140 | 2.230 | 13,210 | +0.09(+4.21%) |
Oct 25, 2019 | 2.140 | 2.150 | 2.130 | 2.140 | 9,500 | +0.03(+1.29%) |
Oct 24, 2019 | 2.060 | 2.124 | 2.060 | 2.113 | 5,698 | +0.07(+3.56%) |
Oct 23, 2019 | 2.130 | 2.150 | 2.030 | 2.040 | 29,288 | -0.09(-4.23%) |
Oct 22, 2019 | 2.130 | 2.150 | 2.090 | 2.130 | 33,803 | -0.02(-0.71%) |
Oct 21, 2019 | 2.180 | 2.246 | 2.065 | 2.145 | 60,873 | -0.05(-2.49%) |
Oct 18, 2019 | 2.184 | 2.275 | 2.130 | 2.200 | 63,200 | -0.01(-0.45%) |
Oct 17, 2019 | 2.200 | 2.225 | 2.150 | 2.210 | 39,619 | -0.06(-2.64%) |
Oct 16, 2019 | 2.270 | 2.270 | 2.160 | 2.270 | 15,584 | +0.03(+1.34%) |
Oct 15, 2019 | 2.260 | 2.300 | 2.220 | 2.240 | 4,902 | +0.03(+1.36%) |
Oct 14, 2019 | 2.260 | 2.317 | 2.150 | 2.210 | 24,975 | -0.07(-3.24%) |
Oct 11, 2019 | 2.235 | 2.300 | 2.231 | 2.284 | 15,800 | +0.05(+2.42%) |
Oct 10, 2019 | 2.210 | 2.260 | 2.200 | 2.230 | 18,900 | -0.02(-0.89%) |
Oct 09, 2019 | 2.300 | 2.300 | 2.250 | 2.250 | 815 | -0.03(-1.32%) |
Oct 08, 2019 | 2.260 | 2.280 | 2.260 | 2.280 | 1,094 | +0.01(+0.44%) |
Oct 07, 2019 | 2.160 | 2.320 | 2.150 | 2.270 | 10,463 | +0.03(+1.34%) |
Oct 04, 2019 | 2.240 | 2.240 | 2.240 | 2.240 | 200 | -0.01(-0.44%) |
Oct 03, 2019 | 2.310 | 2.320 | 2.170 | 2.250 | 21,980 | -0.06(-2.54%) |
Oct 02, 2019 | 2.292 | 2.310 | 2.292 | 2.309 | 3,200 | +0.09(+3.99%) |
Oct 01, 2019 | 2.300 | 2.375 | 2.210 | 2.220 | 37,486 | -0.08(-3.48%) |
Sep 30, 2019 | 2.350 | 2.420 | 2.260 | 2.300 | 16,423 | -0.10(-4.17%) |
Sep 27, 2019 | 2.400 | 2.440 | 2.360 | 2.400 | 16,600 | +0.05(+2.13%) |
Sep 26, 2019 | 2.310 | 2.350 | 2.270 | 2.350 | 34,162 | +0.04(+1.73%) |
Sep 25, 2019 | 2.492 | 2.492 | 2.250 | 2.310 | 100,379 | -0.18(-7.23%) |
Sep 24, 2019 | 2.630 | 2.630 | 2.480 | 2.490 | 52,048 | -0.05(-1.97%) |
Sep 23, 2019 | 2.700 | 2.700 | 2.540 | 2.540 | 9,207 | -0.13(-4.87%) |
Sep 20, 2019 | 2.710 | 2.740 | 2.510 | 2.670 | 42,600 | -0.07(-2.55%) |
Sep 19, 2019 | 2.740 | 2.740 | 2.740 | 7 | +0.00(+0.00%) | |
Sep 18, 2019 | 2.760 | 2.833 | 2.730 | 2.740 | 1,448 | -0.01(-0.36%) |
Sep 17, 2019 | 2.750 | 2.750 | 2.750 | 2.750 | 2,005 | -0.05(-1.79%) |
Sep 16, 2019 | 2.840 | 2.850 | 2.800 | 2.800 | 9,648 | -0.04(-1.41%) |
Sep 13, 2019 | 2.570 | 2.840 | 2.570 | 2.840 | 9,500 | +0.04(+1.43%) |
Sep 12, 2019 | 2.710 | 2.810 | 2.670 | 2.800 | 19,276 | +0.12(+4.35%) |
Sep 11, 2019 | 2.675 | 2.690 | 2.660 | 2.683 | 3,227 | -0.01(-0.25%) |
Sep 10, 2019 | 2.690 | 2.720 | 2.690 | 2.690 | 931 | -0.01(-0.34%) |
Sep 09, 2019 | 2.620 | 2.700 | 2.620 | 2.699 | 4,408 | -0.00(-0.03%) |
Sep 06, 2019 | 2.710 | 2.730 | 2.625 | 2.700 | 3,100 | +0.03(+1.12%) |
Sep 05, 2019 | 2.700 | 2.708 | 2.600 | 2.670 | 3,472 | +0.02(+0.75%) |
Sep 04, 2019 | 2.700 | 2.700 | 2.560 | 2.650 | 12,776 | +0.03(+1.15%) |