Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.536 | 1.564 | 1.536 | 1.564 | 40,468 | +0.02(+1.23%) |
Oct 30, 2019 | 1.536 | 1.564 | 1.536 | 1.545 | 24,496 | +0.00(+0.00%) |
Oct 29, 2019 | 1.555 | 1.564 | 1.526 | 1.545 | 20,559 | -0.01(-0.61%) |
Oct 28, 2019 | 1.555 | 1.564 | 1.536 | 1.555 | 32,451 | -0.01(-0.61%) |
Oct 25, 2019 | 1.564 | 1.574 | 1.564 | 1.564 | 23,483 | +0.00(+0.00%) |
Oct 24, 2019 | 1.574 | 1.593 | 1.564 | 1.564 | 38,528 | -0.01(-0.61%) |
Oct 23, 2019 | 1.574 | 1.593 | 1.555 | 1.574 | 44,153 | +0.01(+0.61%) |
Oct 22, 2019 | 1.583 | 1.583 | 1.555 | 1.564 | 33,795 | -0.02(-1.20%) |
Oct 21, 2019 | 1.583 | 1.593 | 1.574 | 1.583 | 24,773 | +0.00(+0.00%) |
Oct 18, 2019 | 1.593 | 1.605 | 1.574 | 1.583 | 74,330 | -0.01(-0.60%) |
Oct 17, 2019 | 1.602 | 1.611 | 1.593 | 1.593 | 12,669 | -0.02(-1.18%) |
Oct 16, 2019 | 1.583 | 1.612 | 1.574 | 1.612 | 44,525 | +0.04(+2.42%) |
Oct 15, 2019 | 1.564 | 1.588 | 1.564 | 1.574 | 21,454 | +0.00(+0.30%) |
Oct 14, 2019 | 1.574 | 1.583 | 1.564 | 1.569 | 27,505 | -0.00(-0.30%) |
Oct 11, 2019 | 1.574 | 1.593 | 1.574 | 1.574 | 18,661 | +0.00(+0.00%) |
Oct 10, 2019 | 1.574 | 1.593 | 1.574 | 1.574 | 36,092 | -0.01(-0.60%) |
Oct 09, 2019 | 1.612 | 1.612 | 1.574 | 1.583 | 19,292 | +0.00(+0.00%) |
Oct 08, 2019 | 1.583 | 1.612 | 1.583 | 1.583 | 9,393 | -0.02(-1.19%) |
Oct 07, 2019 | 1.593 | 1.631 | 1.583 | 1.602 | 36,656 | +0.01(+0.60%) |
Oct 04, 2019 | 1.602 | 1.612 | 1.574 | 1.593 | 21,911 | +0.00(+0.00%) |
Oct 03, 2019 | 1.622 | 1.631 | 1.593 | 1.593 | 56,872 | -0.02(-1.18%) |
Oct 02, 2019 | 1.622 | 1.650 | 1.612 | 1.612 | 71,230 | -0.01(-0.59%) |
Oct 01, 2019 | 1.641 | 1.660 | 1.622 | 1.622 | 28,597 | -0.02(-1.16%) |
Sep 30, 2019 | 1.641 | 1.650 | 1.612 | 1.641 | 27,334 | +0.00(+0.00%) |
Sep 27, 2019 | 1.641 | 1.660 | 1.641 | 1.641 | 8,387 | +0.00(+0.00%) |
Sep 26, 2019 | 1.650 | 1.669 | 1.631 | 1.641 | 42,263 | -0.03(-1.71%) |
Sep 25, 2019 | 1.650 | 1.679 | 1.650 | 1.669 | 36,721 | +0.01(+0.57%) |
Sep 24, 2019 | 1.669 | 1.669 | 1.650 | 1.660 | 72,011 | -0.00(-0.29%) |
Sep 23, 2019 | 1.660 | 1.669 | 1.660 | 1.664 | 34,329 | +0.02(+1.45%) |
Sep 20, 2019 | 1.641 | 1.660 | 1.631 | 1.641 | 57,346 | -0.01(-0.58%) |
Sep 19, 2019 | 1.660 | 1.698 | 1.641 | 1.650 | 33,288 | -0.02(-1.14%) |
Sep 18, 2019 | 1.669 | 1.707 | 1.669 | 1.669 | 68,219 | +0.00(+0.00%) |
Sep 17, 2019 | 1.669 | 1.679 | 1.641 | 1.669 | 77,277 | +0.01(+0.57%) |
Sep 16, 2019 | 1.650 | 1.698 | 1.650 | 1.660 | 38,415 | +0.00(+0.00%) |
Sep 13, 2019 | 1.650 | 1.679 | 1.641 | 1.660 | 36,693 | +0.00(+0.00%) |
Sep 12, 2019 | 1.669 | 1.679 | 1.631 | 1.660 | 18,863 | -0.02(-1.14%) |
Sep 11, 2019 | 1.679 | 1.707 | 1.660 | 1.679 | 32,183 | +0.00(+0.00%) |
Sep 10, 2019 | 1.660 | 1.688 | 1.630 | 1.679 | 106,222 | +0.01(+0.57%) |
Sep 09, 2019 | 1.641 | 1.669 | 1.612 | 1.669 | 29,777 | +0.04(+2.34%) |
Sep 06, 2019 | 1.641 | 1.669 | 1.631 | 1.631 | 26,524 | -0.01(-0.58%) |
Sep 05, 2019 | 1.631 | 1.650 | 1.602 | 1.641 | 79,164 | +0.00(+0.00%) |
Sep 04, 2019 | 1.650 | 1.650 | 1.593 | 1.641 | 180,089 | -0.01(-0.58%) |
Sep 03, 2019 | 1.612 | 1.660 | 1.602 | 1.650 | 67,574 | +0.02(+1.17%) |
Aug 30, 2019 | 1.641 | 1.650 | 1.593 | 1.631 | 659,645 | +0.00(+0.00%) |
Aug 29, 2019 | 1.650 | 1.688 | 1.612 | 1.631 | 131,136 | -0.02(-1.16%) |
Aug 28, 2019 | 1.669 | 1.707 | 1.650 | 1.650 | 82,297 | -0.03(-1.70%) |
Aug 27, 2019 | 1.726 | 1.793 | 1.669 | 1.679 | 86,993 | -0.05(-2.76%) |
Aug 26, 2019 | 1.698 | 1.803 | 1.688 | 1.726 | 70,492 | +0.02(+1.12%) |
Aug 23, 2019 | 1.746 | 1.774 | 1.698 | 1.707 | 59,653 | -0.05(-2.72%) |
Aug 22, 2019 | 1.698 | 1.784 | 1.698 | 1.755 | 49,809 | +0.05(+2.79%) |
Aug 21, 2019 | 1.679 | 1.736 | 1.679 | 1.707 | 47,886 | +0.03(+1.70%) |
Aug 20, 2019 | 1.650 | 1.726 | 1.650 | 1.679 | 67,480 | +0.01(+0.57%) |
Aug 19, 2019 | 1.660 | 1.707 | 1.650 | 1.669 | 109,722 | +0.01(+0.57%) |
Aug 16, 2019 | 1.669 | 1.698 | 1.641 | 1.660 | 44,556 | -0.02(-1.14%) |
Aug 15, 2019 | 1.612 | 1.679 | 1.602 | 1.679 | 112,332 | +0.08(+4.76%) |
Aug 14, 2019 | 1.622 | 1.641 | 1.602 | 1.602 | 109,158 | -0.05(-2.97%) |
Aug 13, 2019 | 1.669 | 1.707 | 1.631 | 1.651 | 68,295 | -0.03(-1.62%) |
Aug 12, 2019 | 1.698 | 1.774 | 1.660 | 1.679 | 81,328 | -0.03(-1.68%) |
Aug 09, 2019 | 1.707 | 1.765 | 1.669 | 1.707 | 744,250 | +0.00(+0.00%) |
Aug 08, 2019 | 1.746 | 1.841 | 1.631 | 1.707 | 160,182 | -0.10(-5.79%) |
Aug 07, 2019 | 1.765 | 1.841 | 1.719 | 1.812 | 76,556 | +0.06(+3.26%) |
Aug 06, 2019 | 1.717 | 1.765 | 1.707 | 1.755 | 262,496 | +0.06(+3.37%) |
Aug 05, 2019 | 1.765 | 1.812 | 1.698 | 1.698 | 74,147 | -0.07(-3.78%) |
Aug 02, 2019 | 1.765 | 1.812 | 1.765 | 1.765 | 34,072 | +0.00(+0.00%) |