Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.500 | 1.630 | 1.480 | 1.500 | 106,250 | +0.04(+2.74%) |
Oct 30, 2019 | 1.430 | 1.460 | 1.430 | 1.460 | 20,300 | +0.02(+1.39%) |
Oct 29, 2019 | 1.490 | 1.490 | 1.420 | 1.440 | 81,300 | -0.05(-3.36%) |
Oct 28, 2019 | 1.380 | 1.490 | 1.380 | 1.490 | 122,345 | +0.12(+8.76%) |
Oct 25, 2019 | 1.350 | 1.370 | 1.340 | 1.370 | 11,025 | +0.02(+1.48%) |
Oct 24, 2019 | 1.300 | 1.450 | 1.300 | 1.350 | 79,042 | +0.05(+3.85%) |
Oct 23, 2019 | 1.300 | 1.300 | 1.280 | 1.300 | 13,600 | +0.00(+0.00%) |
Oct 22, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 350 | +0.00(+0.00%) |
Oct 21, 2019 | 1.300 | 1.310 | 1.270 | 1.300 | 23,300 | +0.00(+0.00%) |
Oct 18, 2019 | 1.310 | 1.320 | 1.300 | 1.300 | 14,700 | -0.02(-1.52%) |
Oct 17, 2019 | 1.330 | 1.330 | 1.300 | 1.320 | 33,500 | -0.01(-0.75%) |
Oct 16, 2019 | 1.330 | 1.330 | 1.330 | 1.330 | 251 | +0.00(+0.00%) |
Oct 15, 2019 | 1.310 | 1.330 | 1.310 | 1.330 | 5,065 | +0.03(+2.31%) |
Oct 11, 2019 | 1.300 | 1.300 | 1.300 | 0 | +0.01(+0.78%) | |
Oct 10, 2019 | 1.300 | 1.300 | 1.290 | 1.290 | 7,100 | -0.01(-0.77%) |
Oct 09, 2019 | 1.270 | 1.300 | 1.270 | 1.300 | 37,110 | +0.03(+2.36%) |
Oct 08, 2019 | 1.370 | 1.370 | 1.270 | 1.270 | 44,827 | -0.11(-7.97%) |
Oct 07, 2019 | 1.400 | 1.400 | 1.360 | 1.380 | 13,847 | -0.06(-4.17%) |
Oct 04, 2019 | 1.380 | 1.440 | 1.380 | 1.440 | 7,300 | +0.05(+3.60%) |
Oct 03, 2019 | 1.350 | 1.420 | 1.350 | 1.390 | 47,100 | +0.03(+2.21%) |
Oct 02, 2019 | 1.300 | 1.360 | 1.220 | 1.360 | 23,271 | +0.06(+4.62%) |
Oct 01, 2019 | 1.330 | 1.330 | 1.300 | 1.300 | 4,679 | +0.00(+0.00%) |
Sep 30, 2019 | 1.330 | 1.330 | 1.300 | 1.300 | 4,000 | -0.03(-2.26%) |
Sep 27, 2019 | 1.330 | 1.350 | 1.330 | 1.330 | 1,500 | +0.00(+0.00%) |
Sep 25, 2019 | 1.330 | 1.330 | 1.330 | 0 | -0.07(-5.00%) | |
Sep 24, 2019 | 1.390 | 1.400 | 1.360 | 1.400 | 22,900 | +0.02(+1.45%) |
Sep 23, 2019 | 1.400 | 1.400 | 1.370 | 1.380 | 3,970 | -0.01(-0.72%) |
Sep 20, 2019 | 1.410 | 1.410 | 1.390 | 1.390 | 11,100 | -0.01(-0.71%) |
Sep 19, 2019 | 1.380 | 1.410 | 1.380 | 1.400 | 20,919 | +0.00(+0.00%) |
Sep 18, 2019 | 1.400 | 1.400 | 1.380 | 1.400 | 11,519 | +0.00(+0.00%) |
Sep 17, 2019 | 1.410 | 1.420 | 1.360 | 1.400 | 18,700 | -0.02(-1.41%) |
Sep 16, 2019 | 1.420 | 1.420 | 1.420 | 1.420 | 3,000 | +0.00(+0.00%) |
Sep 13, 2019 | 1.400 | 1.430 | 1.380 | 1.420 | 17,466 | +0.02(+1.43%) |
Sep 12, 2019 | 1.390 | 1.400 | 1.350 | 1.400 | 65,300 | +0.00(+0.00%) |
Sep 11, 2019 | 1.400 | 1.400 | 1.390 | 1.400 | 2,300 | +0.00(+0.00%) |
Sep 10, 2019 | 1.400 | 1.410 | 1.390 | 1.400 | 6,275 | -0.01(-0.71%) |
Sep 09, 2019 | 1.380 | 1.410 | 1.380 | 1.410 | 30,850 | +0.05(+3.68%) |
Sep 06, 2019 | 1.380 | 1.380 | 1.360 | 1.360 | 9,800 | -0.02(-1.45%) |
Sep 05, 2019 | 1.380 | 1.380 | 1.380 | 1.380 | 1,600 | +0.02(+1.47%) |
Sep 04, 2019 | 1.360 | 1.360 | 1.360 | 1.360 | 800 | +0.00(+0.00%) |
Sep 03, 2019 | 1.310 | 1.360 | 1.310 | 1.360 | 2,500 | +0.00(+0.00%) |
Aug 30, 2019 | 1.360 | 1.360 | 1.360 | 0 | -0.04(-2.86%) | |
Aug 29, 2019 | 1.390 | 1.400 | 1.390 | 1.400 | 5,100 | +0.01(+0.72%) |
Aug 28, 2019 | 1.400 | 1.400 | 1.360 | 1.390 | 6,100 | -0.01(-0.71%) |
Aug 27, 2019 | 1.380 | 1.420 | 1.380 | 1.400 | 6,000 | +0.00(+0.00%) |
Aug 26, 2019 | 1.380 | 1.410 | 1.380 | 1.400 | 13,366 | +0.02(+1.45%) |
Aug 23, 2019 | 1.380 | 1.380 | 1.360 | 1.380 | 9,800 | +0.00(+0.00%) |
Aug 22, 2019 | 1.340 | 1.380 | 1.340 | 1.380 | 5,000 | +0.02(+1.47%) |
Aug 21, 2019 | 1.340 | 1.360 | 1.320 | 1.360 | 7,325 | +0.00(+0.00%) |
Aug 20, 2019 | 1.370 | 1.370 | 1.360 | 1.360 | 500 | -0.03(-2.16%) |
Aug 19, 2019 | 1.380 | 1.390 | 1.380 | 1.390 | 300 | -0.01(-0.71%) |
Aug 16, 2019 | 1.380 | 1.400 | 1.350 | 1.400 | 21,700 | -0.01(-0.71%) |
Aug 15, 2019 | 1.410 | 1.410 | 1.410 | 1.410 | 3,000 | -0.01(-0.70%) |
Aug 14, 2019 | 1.420 | 1.420 | 1.420 | 1.420 | 15,000 | -0.01(-0.70%) |
Aug 13, 2019 | 1.430 | 1.430 | 1.400 | 1.430 | 6,700 | +0.01(+0.70%) |
Aug 12, 2019 | 1.410 | 1.450 | 1.400 | 1.420 | 19,270 | +0.02(+1.43%) |
Aug 09, 2019 | 1.410 | 1.410 | 1.400 | 1.400 | 6,900 | +0.00(+0.00%) |
Aug 08, 2019 | 1.420 | 1.420 | 1.400 | 1.400 | 6,600 | -0.02(-1.41%) |
Aug 07, 2019 | 1.420 | 1.420 | 1.420 | 1.420 | 2,000 | +0.01(+0.71%) |
Aug 06, 2019 | 1.440 | 1.440 | 1.410 | 1.410 | 4,100 | -0.04(-2.76%) |
Aug 02, 2019 | 1.450 | 1.450 | 1.450 | 0 | +0.02(+1.40%) |