Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.100 | 1.220 | 1.100 | 1.187 | 64,405 | +0.09(+7.93%) |
Oct 30, 2019 | 1.130 | 1.140 | 1.000 | 1.100 | 4,142,480 | -0.03(-2.65%) |
Oct 29, 2019 | 1.090 | 1.146 | 1.070 | 1.130 | 82,010 | +0.04(+3.67%) |
Oct 28, 2019 | 1.060 | 1.110 | 1.050 | 1.090 | 121,922 | +0.04(+3.81%) |
Oct 25, 2019 | 1.180 | 1.185 | 0.9995 | 1.050 | 614,600 | -0.13(-11.02%) |
Oct 24, 2019 | 1.160 | 1.200 | 1.130 | 1.180 | 74,177 | +0.03(+2.61%) |
Oct 23, 2019 | 1.170 | 1.197 | 1.150 | 1.150 | 37,721 | -0.03(-2.54%) |
Oct 22, 2019 | 1.190 | 1.192 | 1.163 | 1.180 | 25,476 | -0.01(-0.84%) |
Oct 21, 2019 | 1.140 | 1.220 | 1.140 | 1.190 | 45,110 | +0.06(+5.31%) |
Oct 18, 2019 | 1.100 | 1.200 | 1.100 | 1.130 | 76,700 | -0.01(-0.66%) |
Oct 17, 2019 | 1.100 | 1.137 | 1.100 | 1.137 | 50,405 | +0.04(+3.41%) |
Oct 16, 2019 | 1.110 | 1.120 | 1.100 | 1.100 | 32,183 | +0.00(+0.00%) |
Oct 15, 2019 | 1.100 | 1.118 | 1.100 | 1.100 | 38,184 | -0.01(-0.90%) |
Oct 14, 2019 | 1.100 | 1.150 | 1.100 | 1.110 | 70,670 | +0.01(+0.91%) |
Oct 11, 2019 | 1.110 | 1.150 | 1.080 | 1.100 | 82,600 | +0.00(+0.00%) |
Oct 10, 2019 | 1.120 | 1.140 | 1.100 | 1.100 | 108,880 | -0.03(-2.65%) |
Oct 09, 2019 | 1.110 | 1.170 | 1.110 | 1.130 | 54,403 | +0.01(+0.89%) |
Oct 08, 2019 | 1.180 | 1.190 | 1.110 | 1.120 | 65,112 | -0.07(-5.88%) |
Oct 07, 2019 | 1.190 | 1.200 | 1.180 | 1.190 | 15,066 | +0.01(+0.85%) |
Oct 04, 2019 | 1.170 | 1.243 | 1.170 | 1.180 | 19,100 | -0.03(-2.48%) |
Oct 03, 2019 | 1.190 | 1.250 | 1.175 | 1.210 | 40,900 | +0.01(+0.83%) |
Oct 02, 2019 | 1.200 | 1.210 | 1.110 | 1.200 | 137,742 | -0.04(-3.23%) |
Oct 01, 2019 | 1.150 | 1.240 | 1.110 | 1.240 | 82,997 | +0.13(+11.71%) |
Sep 30, 2019 | 1.310 | 1.310 | 1.110 | 1.110 | 175,466 | -0.22(-16.54%) |
Sep 27, 2019 | 1.280 | 1.333 | 1.256 | 1.330 | 43,800 | +0.04(+3.10%) |
Sep 26, 2019 | 1.200 | 1.320 | 1.200 | 1.290 | 49,100 | +0.05(+4.03%) |
Sep 25, 2019 | 1.190 | 1.250 | 1.190 | 1.240 | 41,804 | +0.05(+4.20%) |
Sep 24, 2019 | 1.320 | 1.330 | 1.180 | 1.190 | 38,081 | -0.15(-11.19%) |
Sep 23, 2019 | 1.390 | 1.390 | 1.313 | 1.340 | 31,642 | -0.05(-3.60%) |
Sep 20, 2019 | 1.400 | 1.446 | 1.390 | 1.390 | 23,600 | -0.06(-4.14%) |
Sep 19, 2019 | 1.460 | 1.460 | 1.395 | 1.450 | 24,592 | -0.01(-0.68%) |
Sep 18, 2019 | 1.460 | 1.500 | 1.431 | 1.460 | 11,502 | -0.01(-0.68%) |
Sep 17, 2019 | 1.420 | 1.496 | 1.400 | 1.470 | 21,151 | +0.02(+1.38%) |
Sep 16, 2019 | 1.440 | 1.547 | 1.380 | 1.450 | 61,536 | -0.03(-2.03%) |
Sep 13, 2019 | 1.380 | 1.546 | 1.380 | 1.480 | 33,900 | +0.09(+6.47%) |
Sep 12, 2019 | 1.270 | 1.400 | 1.270 | 1.390 | 56,080 | +0.10(+7.75%) |
Sep 11, 2019 | 1.290 | 1.341 | 1.280 | 1.290 | 40,501 | +0.00(+0.00%) |
Sep 10, 2019 | 1.200 | 1.390 | 1.200 | 1.290 | 77,348 | +0.10(+8.40%) |
Sep 09, 2019 | 1.080 | 1.200 | 1.080 | 1.190 | 44,009 | +0.08(+7.21%) |
Sep 06, 2019 | 1.080 | 1.130 | 1.077 | 1.110 | 30,800 | +0.01(+0.91%) |
Sep 05, 2019 | 1.100 | 1.120 | 1.100 | 1.100 | 26,796 | +0.00(+0.00%) |
Sep 04, 2019 | 1.080 | 1.140 | 1.070 | 1.100 | 52,628 | +0.03(+2.79%) |
Sep 03, 2019 | 1.100 | 1.100 | 1.050 | 1.070 | 43,934 | -0.03(-2.72%) |
Aug 30, 2019 | 1.160 | 1.181 | 1.100 | 1.100 | 26,700 | -0.08(-6.78%) |
Aug 29, 2019 | 1.180 | 1.211 | 1.180 | 1.180 | 31,736 | +0.00(+0.00%) |
Aug 28, 2019 | 1.140 | 1.199 | 1.100 | 1.180 | 20,826 | +0.04(+3.51%) |
Aug 27, 2019 | 1.170 | 1.180 | 1.100 | 1.140 | 31,082 | -0.01(-0.87%) |
Aug 26, 2019 | 1.240 | 1.247 | 1.103 | 1.150 | 48,011 | -0.09(-7.26%) |
Aug 23, 2019 | 1.300 | 1.320 | 1.240 | 1.240 | 26,900 | -0.08(-6.06%) |
Aug 22, 2019 | 1.300 | 1.330 | 1.300 | 1.320 | 16,782 | +0.04(+3.13%) |
Aug 21, 2019 | 1.280 | 1.400 | 1.280 | 1.280 | 25,468 | +0.00(+0.00%) |
Aug 20, 2019 | 1.460 | 1.460 | 1.250 | 1.280 | 43,413 | -0.22(-14.67%) |
Aug 19, 2019 | 1.560 | 1.570 | 1.400 | 1.500 | 106,578 | +0.00(+0.00%) |
Aug 16, 2019 | 1.110 | 1.500 | 1.040 | 1.500 | 180,000 | +0.42(+38.89%) |
Aug 15, 2019 | 1.360 | 1.390 | 1.080 | 1.080 | 79,039 | -0.33(-23.40%) |
Aug 14, 2019 | 1.550 | 1.597 | 1.370 | 1.410 | 78,182 | -0.15(-9.62%) |
Aug 13, 2019 | 1.700 | 1.780 | 1.550 | 1.560 | 65,513 | -0.14(-8.24%) |
Aug 12, 2019 | 1.670 | 1.780 | 1.670 | 1.700 | 25,867 | +0.03(+1.80%) |
Aug 09, 2019 | 1.610 | 1.720 | 1.610 | 1.670 | 17,900 | +0.04(+2.45%) |
Aug 08, 2019 | 1.650 | 1.720 | 1.622 | 1.630 | 16,146 | -0.02(-1.21%) |
Aug 07, 2019 | 1.640 | 1.720 | 1.610 | 1.650 | 27,523 | +0.00(+0.00%) |
Aug 06, 2019 | 1.660 | 1.730 | 1.650 | 1.650 | 16,061 | -0.04(-2.37%) |
Aug 05, 2019 | 1.720 | 1.790 | 1.665 | 1.690 | 14,538 | -0.10(-5.59%) |
Aug 02, 2019 | 1.790 | 1.871 | 1.770 | 1.790 | 11,000 | -0.06(-3.24%) |