Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.250 | 1.260 | 1.160 | 1.190 | 105,838 | -0.06(-4.80%) |
Oct 30, 2019 | 1.260 | 1.290 | 1.249 | 1.250 | 155,279 | -0.03(-2.34%) |
Oct 29, 2019 | 1.280 | 1.317 | 1.230 | 1.280 | 100,658 | -0.03(-2.29%) |
Oct 28, 2019 | 1.400 | 1.400 | 1.290 | 1.310 | 86,741 | -0.08(-5.76%) |
Oct 25, 2019 | 1.410 | 1.410 | 1.320 | 1.390 | 93,300 | -0.01(-0.71%) |
Oct 24, 2019 | 1.460 | 1.460 | 1.360 | 1.400 | 83,715 | +0.01(+0.72%) |
Oct 23, 2019 | 1.460 | 1.460 | 1.350 | 1.390 | 126,282 | -0.06(-4.14%) |
Oct 22, 2019 | 1.360 | 1.500 | 1.360 | 1.450 | 71,637 | +0.08(+5.84%) |
Oct 21, 2019 | 1.260 | 1.385 | 1.260 | 1.370 | 38,616 | +0.08(+6.20%) |
Oct 18, 2019 | 1.410 | 1.454 | 1.265 | 1.290 | 91,900 | -0.13(-9.09%) |
Oct 17, 2019 | 1.530 | 1.530 | 1.360 | 1.419 | 118,508 | -0.09(-6.03%) |
Oct 16, 2019 | 1.520 | 1.610 | 1.410 | 1.510 | 168,659 | -0.02(-1.31%) |
Oct 15, 2019 | 1.370 | 1.550 | 1.300 | 1.530 | 218,315 | +0.16(+11.68%) |
Oct 14, 2019 | 1.350 | 1.370 | 1.280 | 1.370 | 24,683 | +0.00(+0.00%) |
Oct 11, 2019 | 1.210 | 1.440 | 1.210 | 1.370 | 180,900 | +0.15(+12.30%) |
Oct 10, 2019 | 1.220 | 1.250 | 1.200 | 1.220 | 32,580 | +0.02(+1.67%) |
Oct 09, 2019 | 1.270 | 1.270 | 1.130 | 1.200 | 117,704 | -0.05(-4.00%) |
Oct 08, 2019 | 1.260 | 1.263 | 1.200 | 1.250 | 32,953 | -0.02(-1.57%) |
Oct 07, 2019 | 1.230 | 1.380 | 1.180 | 1.270 | 124,542 | -0.03(-2.31%) |
Oct 04, 2019 | 1.300 | 1.343 | 1.220 | 1.300 | 114,400 | -0.03(-2.26%) |
Oct 03, 2019 | 1.290 | 1.400 | 1.280 | 1.330 | 111,481 | +0.03(+2.31%) |
Oct 02, 2019 | 1.390 | 1.390 | 1.290 | 1.300 | 108,898 | -0.07(-5.11%) |
Oct 01, 2019 | 1.490 | 1.550 | 1.360 | 1.370 | 82,196 | -0.12(-8.05%) |
Sep 30, 2019 | 1.360 | 1.490 | 1.360 | 1.490 | 115,629 | +0.13(+9.56%) |
Sep 27, 2019 | 1.370 | 1.460 | 1.360 | 1.360 | 49,100 | -0.03(-2.16%) |
Sep 26, 2019 | 1.480 | 1.500 | 1.320 | 1.390 | 115,139 | -0.13(-8.55%) |
Sep 25, 2019 | 1.530 | 1.570 | 1.480 | 1.520 | 48,243 | -0.07(-4.40%) |
Sep 24, 2019 | 1.680 | 1.681 | 1.470 | 1.590 | 149,394 | -0.10(-5.92%) |
Sep 23, 2019 | 1.630 | 1.710 | 1.620 | 1.690 | 78,117 | +0.03(+1.81%) |
Sep 20, 2019 | 1.630 | 1.660 | 1.560 | 1.660 | 150,800 | +0.03(+1.84%) |
Sep 19, 2019 | 1.560 | 1.650 | 1.550 | 1.630 | 139,636 | +0.10(+6.54%) |
Sep 18, 2019 | 1.510 | 1.580 | 1.470 | 1.530 | 130,314 | -0.01(-0.65%) |
Sep 17, 2019 | 1.720 | 1.729 | 1.430 | 1.540 | 310,453 | -0.22(-12.50%) |
Sep 16, 2019 | 1.860 | 1.860 | 1.650 | 1.760 | 579,563 | +0.28(+18.92%) |
Sep 13, 2019 | 1.390 | 1.596 | 1.390 | 1.480 | 334,800 | +0.11(+8.03%) |
Sep 12, 2019 | 1.380 | 1.390 | 1.300 | 1.370 | 165,474 | -0.06(-4.20%) |
Sep 11, 2019 | 1.350 | 1.500 | 1.300 | 1.430 | 327,358 | +0.11(+8.33%) |
Sep 10, 2019 | 1.380 | 1.700 | 1.220 | 1.320 | 1,181,031 | -0.06(-4.35%) |
Sep 09, 2019 | 1.100 | 1.450 | 1.084 | 1.380 | 1,276,215 | +0.32(+30.19%) |
Sep 06, 2019 | 1.030 | 1.120 | 0.9800 | 1.060 | 313,000 | +0.05(+4.95%) |
Sep 05, 2019 | 1.010 | 1.050 | 0.9700 | 1.010 | 361,886 | +0.02(+2.03%) |
Sep 04, 2019 | 1.030 | 1.040 | 0.9600 | 0.9899 | 234,675 | -0.02(-1.99%) |
Sep 03, 2019 | 1.030 | 1.030 | 1.000 | 1.010 | 155,950 | -0.02(-1.94%) |
Aug 30, 2019 | 1.160 | 1.160 | 0.9800 | 1.030 | 367,700 | -0.13(-11.21%) |
Aug 29, 2019 | 1.210 | 1.280 | 1.120 | 1.160 | 388,218 | -0.02(-1.69%) |
Aug 28, 2019 | 1.130 | 1.340 | 1.070 | 1.180 | 462,624 | +0.08(+7.27%) |
Aug 27, 2019 | 1.170 | 1.180 | 1.030 | 1.100 | 378,212 | -0.03(-2.65%) |
Aug 26, 2019 | 1.310 | 1.320 | 1.035 | 1.130 | 423,930 | -0.16(-12.40%) |
Aug 23, 2019 | 1.240 | 1.340 | 1.210 | 1.290 | 869,300 | +0.02(+1.57%) |
Aug 22, 2019 | 1.310 | 1.350 | 1.270 | 1.270 | 192,448 | -0.04(-3.05%) |
Aug 21, 2019 | 1.320 | 1.383 | 1.300 | 1.310 | 188,164 | +0.01(+0.77%) |
Aug 20, 2019 | 1.370 | 1.420 | 1.300 | 1.300 | 140,028 | -0.08(-5.80%) |
Aug 19, 2019 | 1.500 | 1.580 | 1.270 | 1.380 | 1,193,157 | -0.10(-6.76%) |
Aug 16, 2019 | 1.340 | 1.490 | 1.300 | 1.480 | 179,000 | +0.18(+13.85%) |
Aug 15, 2019 | 1.400 | 1.440 | 1.280 | 1.300 | 194,820 | -0.09(-6.47%) |
Aug 14, 2019 | 1.520 | 1.520 | 1.351 | 1.390 | 462,223 | -0.21(-13.13%) |
Aug 13, 2019 | 1.740 | 1.797 | 1.590 | 1.600 | 290,840 | -0.05(-3.03%) |
Aug 12, 2019 | 1.810 | 1.810 | 1.630 | 1.650 | 174,601 | -0.08(-4.62%) |
Aug 09, 2019 | 1.840 | 1.990 | 1.650 | 1.730 | 274,600 | -0.11(-5.98%) |
Aug 08, 2019 | 1.920 | 2.000 | 1.840 | 1.840 | 193,024 | -0.07(-3.66%) |
Aug 07, 2019 | 2.070 | 2.120 | 1.850 | 1.910 | 263,986 | -0.20(-9.48%) |
Aug 06, 2019 | 2.400 | 2.490 | 2.080 | 2.110 | 122,067 | -0.11(-4.95%) |
Aug 05, 2019 | 2.380 | 2.380 | 2.160 | 2.220 | 118,245 | -0.25(-10.12%) |
Aug 02, 2019 | 2.680 | 2.797 | 2.470 | 2.470 | 79,500 | -0.24(-8.86%) |