Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.560 | 1.650 | 1.560 | 1.620 | 93,899 | +0.02(+1.25%) |
Oct 30, 2019 | 1.340 | 1.620 | 1.340 | 1.600 | 3,239 | +0.00(+0.00%) |
Oct 29, 2019 | 1.524 | 1.620 | 1.524 | 1.600 | 4,573 | +0.02(+1.27%) |
Oct 28, 2019 | 1.550 | 1.630 | 1.464 | 1.580 | 27,600 | +0.02(+1.28%) |
Oct 25, 2019 | 1.440 | 1.560 | 1.440 | 1.560 | 11,200 | +0.02(+1.30%) |
Oct 24, 2019 | 1.430 | 1.550 | 1.360 | 1.540 | 49,800 | +0.07(+4.76%) |
Oct 23, 2019 | 1.540 | 1.630 | 1.470 | 1.470 | 54,278 | -0.14(-8.70%) |
Oct 22, 2019 | 1.610 | 1.610 | 1.610 | 1.610 | 964 | -0.04(-2.42%) |
Oct 21, 2019 | 1.680 | 1.720 | 1.650 | 1.650 | 11,111 | -0.04(-2.37%) |
Oct 18, 2019 | 1.630 | 1.690 | 1.605 | 1.690 | 10,300 | +0.06(+3.68%) |
Oct 17, 2019 | 1.450 | 1.630 | 1.450 | 1.630 | 26,520 | +0.16(+11.26%) |
Oct 16, 2019 | 1.480 | 1.520 | 1.454 | 1.465 | 1,639 | -0.02(-1.68%) |
Oct 15, 2019 | 1.460 | 1.500 | 1.410 | 1.490 | 10,742 | +0.04(+2.76%) |
Oct 14, 2019 | 1.420 | 1.450 | 1.388 | 1.450 | 29,072 | -0.01(-0.49%) |
Oct 11, 2019 | 1.420 | 1.500 | 1.390 | 1.457 | 44,400 | +0.03(+1.90%) |
Oct 10, 2019 | 1.450 | 1.550 | 1.410 | 1.430 | 10,960 | +0.00(+0.00%) |
Oct 09, 2019 | 1.410 | 1.470 | 1.400 | 1.430 | 8,192 | +0.02(+1.42%) |
Oct 08, 2019 | 1.410 | 1.410 | 1.360 | 1.410 | 290,601 | +0.01(+0.71%) |
Oct 07, 2019 | 1.460 | 1.470 | 1.400 | 1.400 | 9,063 | -0.08(-5.41%) |
Oct 04, 2019 | 1.460 | 1.510 | 1.460 | 1.480 | 53,300 | +0.03(+2.07%) |
Oct 03, 2019 | 1.550 | 1.610 | 1.450 | 1.450 | 4,617 | -0.07(-4.61%) |
Oct 02, 2019 | 1.650 | 1.670 | 1.520 | 1.520 | 6,535 | +0.00(+0.00%) |
Oct 01, 2019 | 1.630 | 1.730 | 1.520 | 1.520 | 13,971 | -0.14(-8.43%) |
Sep 30, 2019 | 1.710 | 1.710 | 1.610 | 1.660 | 17,940 | -0.02(-1.19%) |
Sep 27, 2019 | 1.680 | 1.738 | 1.680 | 1.680 | 5,800 | -0.04(-2.04%) |
Sep 26, 2019 | 1.680 | 1.715 | 1.680 | 1.715 | 1,576 | +0.04(+2.08%) |
Sep 25, 2019 | 1.630 | 1.700 | 1.630 | 1.680 | 11,107 | +0.08(+4.82%) |
Sep 24, 2019 | 1.600 | 1.603 | 1.590 | 1.603 | 36,221 | +0.02(+1.44%) |
Sep 23, 2019 | 1.610 | 1.660 | 1.570 | 1.580 | 10,956 | -0.05(-3.07%) |
Sep 20, 2019 | 1.680 | 1.739 | 1.630 | 1.630 | 29,500 | -0.10(-5.60%) |
Sep 19, 2019 | 1.890 | 1.890 | 1.727 | 1.727 | 2,327 | +0.03(+1.57%) |
Sep 18, 2019 | 1.680 | 1.890 | 1.650 | 1.700 | 32,582 | +0.02(+1.19%) |
Sep 17, 2019 | 1.770 | 1.800 | 1.680 | 1.680 | 9,942 | -0.12(-6.67%) |
Sep 16, 2019 | 1.730 | 1.880 | 1.730 | 1.800 | 9,341 | -0.05(-2.70%) |
Sep 13, 2019 | 1.680 | 1.850 | 1.680 | 1.850 | 72,300 | +0.17(+10.12%) |
Sep 12, 2019 | 1.720 | 1.725 | 1.680 | 1.680 | 2,774 | -0.04(-2.33%) |
Sep 11, 2019 | 1.556 | 1.720 | 1.556 | 1.720 | 40,276 | +0.14(+8.86%) |
Sep 10, 2019 | 1.580 | 1.600 | 1.578 | 1.580 | 4,616 | +0.00(+0.00%) |
Sep 09, 2019 | 1.460 | 1.590 | 1.460 | 1.580 | 6,584 | +0.12(+8.22%) |
Sep 06, 2019 | 1.430 | 1.513 | 1.400 | 1.460 | 28,300 | +0.03(+2.10%) |
Sep 05, 2019 | 1.450 | 1.490 | 1.430 | 1.430 | 3,241 | -0.04(-2.72%) |
Sep 04, 2019 | 1.570 | 1.570 | 1.470 | 1.470 | 7,674 | -0.06(-3.92%) |
Sep 03, 2019 | 1.590 | 1.670 | 1.510 | 1.530 | 5,940 | -0.08(-4.97%) |
Aug 30, 2019 | 1.640 | 1.655 | 1.610 | 1.610 | 42,200 | -0.02(-1.23%) |
Aug 29, 2019 | 1.670 | 1.670 | 1.630 | 1.630 | 24,671 | -0.01(-0.61%) |
Aug 28, 2019 | 1.560 | 1.670 | 1.533 | 1.640 | 15,642 | +0.06(+3.80%) |
Aug 27, 2019 | 1.610 | 1.620 | 1.540 | 1.580 | 19,936 | -0.05(-3.07%) |
Aug 26, 2019 | 1.550 | 1.640 | 1.539 | 1.630 | 37,490 | +0.08(+5.16%) |
Aug 23, 2019 | 1.670 | 1.670 | 1.526 | 1.550 | 14,700 | +0.05(+3.33%) |
Aug 22, 2019 | 1.568 | 1.601 | 1.485 | 1.500 | 875,498 | -0.08(-5.36%) |
Aug 21, 2019 | 1.690 | 1.690 | 1.580 | 1.585 | 6,275 | -0.07(-4.23%) |
Aug 20, 2019 | 1.641 | 1.690 | 1.610 | 1.655 | 10,371 | -0.02(-1.49%) |
Aug 19, 2019 | 1.620 | 1.680 | 1.570 | 1.680 | 34,448 | +0.06(+3.70%) |
Aug 16, 2019 | 1.640 | 1.660 | 1.590 | 1.620 | 5,000 | +0.02(+1.25%) |
Aug 15, 2019 | 1.712 | 1.712 | 1.600 | 1.600 | 8,819 | -0.06(-3.52%) |
Aug 14, 2019 | 1.750 | 1.760 | 1.650 | 1.658 | 30,252 | -0.09(-5.24%) |
Aug 13, 2019 | 1.701 | 1.790 | 1.676 | 1.750 | 15,160 | +0.03(+1.74%) |
Aug 12, 2019 | 1.630 | 1.740 | 1.630 | 1.720 | 15,841 | +0.07(+4.24%) |
Aug 09, 2019 | 1.600 | 1.687 | 1.600 | 1.650 | 24,800 | -0.01(-0.60%) |
Aug 08, 2019 | 1.490 | 1.700 | 1.490 | 1.660 | 50,385 | +0.16(+11.04%) |
Aug 07, 2019 | 1.510 | 1.530 | 1.440 | 1.495 | 22,198 | +0.03(+1.70%) |
Aug 06, 2019 | 1.530 | 1.560 | 1.470 | 1.470 | 5,726 | +0.03(+2.08%) |
Aug 05, 2019 | 1.500 | 1.590 | 1.440 | 1.440 | 19,101 | -0.09(-5.75%) |
Aug 02, 2019 | 1.520 | 1.570 | 1.470 | 1.528 | 59,200 | +0.07(+4.64%) |