Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.300 | 1.300 | 1.257 | 1.270 | 6,601 | -0.04(-3.05%) |
Oct 30, 2019 | 1.300 | 1.310 | 1.300 | 1.310 | 8,794 | +0.01(+0.77%) |
Oct 29, 2019 | 1.300 | 1.340 | 1.286 | 1.300 | 5,440 | -0.04(-2.99%) |
Oct 28, 2019 | 1.270 | 1.340 | 1.250 | 1.340 | 4,982 | +0.09(+7.20%) |
Oct 25, 2019 | 1.240 | 1.350 | 1.240 | 1.250 | 131,800 | +0.02(+1.63%) |
Oct 24, 2019 | 1.240 | 1.240 | 1.210 | 1.230 | 26,685 | +0.01(+0.82%) |
Oct 23, 2019 | 1.240 | 1.250 | 1.189 | 1.220 | 4,179 | -0.04(-3.17%) |
Oct 22, 2019 | 1.230 | 1.260 | 1.200 | 1.260 | 45,974 | +0.06(+5.00%) |
Oct 21, 2019 | 1.230 | 1.250 | 1.200 | 1.200 | 49,348 | +0.02(+1.69%) |
Oct 18, 2019 | 1.230 | 1.230 | 1.180 | 1.180 | 17,300 | -0.07(-5.60%) |
Oct 17, 2019 | 1.270 | 1.340 | 1.200 | 1.250 | 25,762 | -0.02(-1.58%) |
Oct 16, 2019 | 1.300 | 1.333 | 1.260 | 1.270 | 14,251 | -0.03(-2.30%) |
Oct 15, 2019 | 1.250 | 1.310 | 1.250 | 1.300 | 38,263 | +0.05(+4.00%) |
Oct 14, 2019 | 1.290 | 1.290 | 1.250 | 1.250 | 24,314 | -0.02(-1.57%) |
Oct 11, 2019 | 1.330 | 1.400 | 1.240 | 1.270 | 193,600 | -0.04(-3.05%) |
Oct 10, 2019 | 1.200 | 1.320 | 1.120 | 1.310 | 251,626 | +0.13(+11.02%) |
Oct 09, 2019 | 1.200 | 1.200 | 1.166 | 1.180 | 6,231 | -0.02(-1.67%) |
Oct 08, 2019 | 1.200 | 1.200 | 1.170 | 1.200 | 14,770 | +0.02(+1.69%) |
Oct 07, 2019 | 1.170 | 1.200 | 1.170 | 1.180 | 30,977 | +0.00(+0.00%) |
Oct 04, 2019 | 1.100 | 1.195 | 1.100 | 1.180 | 18,300 | +0.07(+6.75%) |
Oct 03, 2019 | 1.150 | 1.184 | 1.080 | 1.105 | 66,146 | -0.04(-3.88%) |
Oct 02, 2019 | 1.160 | 1.190 | 1.133 | 1.150 | 6,032 | +0.00(+0.00%) |
Oct 01, 2019 | 1.220 | 1.260 | 1.125 | 1.150 | 102,768 | -0.08(-6.50%) |
Sep 30, 2019 | 1.310 | 1.385 | 1.212 | 1.230 | 34,609 | -0.08(-6.11%) |
Sep 27, 2019 | 1.290 | 1.350 | 1.290 | 1.310 | 75,100 | +0.01(+1.01%) |
Sep 26, 2019 | 1.380 | 1.380 | 1.290 | 1.297 | 34,494 | -0.00(-0.24%) |
Sep 25, 2019 | 1.320 | 1.330 | 1.278 | 1.300 | 17,555 | -0.03(-2.26%) |
Sep 24, 2019 | 1.350 | 1.360 | 1.250 | 1.330 | 42,251 | +0.02(+1.53%) |
Sep 23, 2019 | 1.460 | 1.470 | 1.290 | 1.310 | 79,089 | -0.15(-10.27%) |
Sep 20, 2019 | 1.540 | 1.550 | 1.460 | 1.460 | 128,800 | -0.09(-5.81%) |
Sep 19, 2019 | 1.540 | 1.570 | 1.520 | 1.550 | 38,333 | +0.02(+1.31%) |
Sep 18, 2019 | 1.640 | 1.650 | 1.480 | 1.530 | 402,866 | -0.34(-18.18%) |
Sep 17, 2019 | 1.760 | 1.910 | 1.750 | 1.870 | 423,190 | +0.15(+8.72%) |
Sep 16, 2019 | 1.940 | 1.990 | 1.650 | 1.720 | 519,387 | -0.14(-7.53%) |
Sep 13, 2019 | 1.770 | 1.870 | 1.720 | 1.860 | 140,600 | +0.12(+6.90%) |
Sep 12, 2019 | 1.780 | 1.790 | 1.690 | 1.740 | 45,291 | -0.02(-1.14%) |
Sep 11, 2019 | 1.700 | 1.790 | 1.680 | 1.760 | 181,293 | +0.09(+5.38%) |
Sep 10, 2019 | 1.680 | 1.730 | 1.650 | 1.670 | 32,100 | +0.03(+1.80%) |
Sep 09, 2019 | 1.670 | 1.720 | 1.630 | 1.641 | 99,669 | -0.03(-1.76%) |
Sep 06, 2019 | 1.588 | 1.670 | 1.582 | 1.670 | 88,200 | +0.10(+6.36%) |
Sep 05, 2019 | 1.620 | 1.620 | 1.550 | 1.570 | 68,164 | +0.00(+0.00%) |
Sep 04, 2019 | 1.520 | 1.600 | 1.500 | 1.570 | 80,466 | +0.07(+4.67%) |
Sep 03, 2019 | 1.520 | 1.550 | 1.470 | 1.500 | 25,186 | -0.02(-1.32%) |
Aug 30, 2019 | 1.460 | 1.550 | 1.410 | 1.520 | 55,600 | +0.07(+4.83%) |
Aug 29, 2019 | 1.500 | 1.550 | 1.410 | 1.450 | 217,687 | -0.05(-3.33%) |
Aug 28, 2019 | 1.400 | 1.550 | 1.390 | 1.500 | 259,865 | +0.10(+7.14%) |
Aug 27, 2019 | 1.370 | 1.440 | 1.360 | 1.400 | 56,317 | +0.02(+1.82%) |
Aug 26, 2019 | 1.410 | 1.450 | 1.370 | 1.375 | 133,092 | -0.00(-0.36%) |
Aug 23, 2019 | 1.320 | 1.400 | 1.300 | 1.380 | 136,800 | +0.06(+4.54%) |
Aug 22, 2019 | 1.310 | 1.350 | 1.300 | 1.320 | 15,759 | -0.02(-1.49%) |
Aug 21, 2019 | 1.350 | 1.380 | 1.280 | 1.340 | 88,216 | +0.03(+2.03%) |
Aug 20, 2019 | 1.350 | 1.390 | 1.300 | 1.313 | 27,772 | -0.04(-2.71%) |
Aug 19, 2019 | 1.350 | 1.350 | 1.280 | 1.350 | 19,449 | +0.04(+3.05%) |
Aug 16, 2019 | 1.350 | 1.350 | 1.270 | 1.310 | 41,900 | +0.01(+0.77%) |
Aug 15, 2019 | 1.380 | 1.380 | 1.270 | 1.300 | 47,188 | -0.08(-5.80%) |
Aug 14, 2019 | 1.450 | 1.450 | 1.300 | 1.380 | 66,457 | -0.02(-1.43%) |
Aug 13, 2019 | 1.340 | 1.500 | 1.340 | 1.400 | 292,198 | +0.05(+3.70%) |
Aug 12, 2019 | 1.220 | 1.380 | 1.166 | 1.350 | 243,449 | +0.13(+10.66%) |
Aug 09, 2019 | 1.190 | 1.240 | 1.130 | 1.220 | 146,300 | +0.06(+5.17%) |
Aug 08, 2019 | 1.080 | 1.190 | 1.080 | 1.160 | 73,725 | +0.09(+8.41%) |
Aug 07, 2019 | 1.080 | 1.110 | 1.060 | 1.070 | 46,515 | -0.03(-2.73%) |
Aug 06, 2019 | 1.150 | 1.150 | 1.060 | 1.100 | 40,581 | -0.03(-2.65%) |
Aug 05, 2019 | 1.160 | 1.190 | 1.050 | 1.130 | 144,517 | -0.09(-7.37%) |
Aug 02, 2019 | 1.200 | 1.240 | 1.166 | 1.220 | 59,100 | +0.01(+0.82%) |