Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.461 | 1.461 | 1.461 | 1.461 | 3,272 | -0.04(-2.88%) |
Oct 30, 2019 | 1.504 | 1.504 | 1.504 | 1.504 | 10,715 | -0.02(-1.29%) |
Oct 29, 2019 | 1.460 | 1.550 | 1.460 | 1.524 | 18,243 | +0.07(+5.10%) |
Oct 28, 2019 | 1.620 | 1.620 | 1.450 | 1.450 | 21,645 | +0.01(+0.62%) |
Oct 25, 2019 | 1.441 | 1.441 | 1.441 | 1.441 | 800 | -0.04(-2.64%) |
Oct 24, 2019 | 1.440 | 1.553 | 1.440 | 1.480 | 8,205 | -0.11(-6.68%) |
Oct 23, 2019 | 1.500 | 1.586 | 1.500 | 1.586 | 31,293 | -0.03(-1.68%) |
Oct 22, 2019 | 1.600 | 1.613 | 1.600 | 1.613 | 9,590 | +0.01(+0.71%) |
Oct 21, 2019 | 1.450 | 1.602 | 1.450 | 1.602 | 1,540 | +0.01(+0.36%) |
Oct 18, 2019 | 1.596 | 1.596 | 1.596 | 1.596 | 7,900 | +0.04(+2.29%) |
Oct 17, 2019 | 1.650 | 1.650 | 1.560 | 1.560 | 1,310 | +0.07(+4.84%) |
Oct 15, 2019 | 1.488 | 1.488 | 1.488 | 0 | -0.04(-2.75%) | |
Oct 14, 2019 | 1.613 | 1.613 | 1.530 | 1.530 | 7,687 | +0.01(+0.66%) |
Oct 11, 2019 | 1.620 | 1.620 | 1.500 | 1.520 | 45,000 | -0.08(-5.00%) |
Oct 10, 2019 | 1.505 | 1.600 | 1.505 | 1.600 | 59,396 | +0.07(+4.26%) |
Oct 09, 2019 | 1.515 | 1.535 | 1.420 | 1.535 | 22,212 | -0.06(-3.48%) |
Oct 08, 2019 | 1.590 | 1.590 | 1.590 | 1.590 | 2,713 | +0.06(+3.79%) |
Oct 07, 2019 | 1.560 | 1.590 | 1.525 | 1.532 | 9,467 | -0.02(-1.16%) |
Oct 04, 2019 | 1.498 | 1.590 | 1.442 | 1.550 | 609,600 | +0.07(+5.08%) |
Oct 03, 2019 | 1.590 | 1.590 | 1.475 | 1.475 | 2,500 | +0.14(+10.07%) |
Oct 02, 2019 | 1.340 | 1.340 | 1.340 | 1.340 | 7,505 | +0.01(+0.75%) |
Oct 01, 2019 | 1.330 | 1.330 | 1.330 | 1.330 | 5,065 | -0.05(-3.62%) |
Sep 30, 2019 | 1.380 | 1.380 | 1.380 | 1.380 | 43,764 | +0.00(+0.00%) |
Sep 27, 2019 | 1.458 | 1.458 | 1.380 | 1.380 | 53,700 | -0.07(-4.83%) |
Sep 26, 2019 | 1.330 | 1.470 | 1.330 | 1.450 | 6,393 | +0.03(+2.11%) |
Sep 25, 2019 | 1.440 | 1.440 | 1.420 | 1.420 | 49,035 | -0.06(-4.05%) |
Sep 23, 2019 | 1.480 | 1.480 | 1.480 | 0 | +0.01(+0.73%) | |
Sep 20, 2019 | 1.490 | 1.490 | 1.410 | 1.469 | 24,900 | +0.00(+0.06%) |
Sep 19, 2019 | 1.468 | 1.468 | 1.468 | 1.468 | 10,746 | +0.03(+1.97%) |
Sep 18, 2019 | 1.331 | 1.459 | 1.331 | 1.440 | 10,547 | -0.01(-0.69%) |
Sep 17, 2019 | 1.446 | 1.450 | 1.440 | 1.450 | 33,164 | -0.04(-2.68%) |
Sep 16, 2019 | 1.490 | 1.490 | 1.490 | 1.490 | 1,000 | +0.06(+4.41%) |
Sep 13, 2019 | 1.427 | 1.427 | 1.427 | 1.427 | 3,183 | +0.02(+1.21%) |
Sep 12, 2019 | 1.440 | 1.440 | 1.320 | 1.410 | 18,022 | -0.02(-1.07%) |
Sep 11, 2019 | 1.425 | 1.425 | 1.425 | 1.425 | 7,842 | +0.00(+0.08%) |
Sep 10, 2019 | 1.424 | 1.424 | 1.424 | 1.424 | 531 | +0.04(+2.65%) |
Sep 09, 2019 | 1.387 | 1.387 | 1.387 | 1.387 | 282 | -0.05(-3.51%) |
Sep 06, 2019 | 1.455 | 1.455 | 1.430 | 1.438 | 24,300 | -0.04(-2.66%) |
Sep 05, 2019 | 1.477 | 1.477 | 1.477 | 1.477 | 2,111 | +0.03(+2.17%) |
Sep 04, 2019 | 1.429 | 1.446 | 1.300 | 1.446 | 407,520 | +0.08(+5.70%) |
Sep 03, 2019 | 1.361 | 1.369 | 1.330 | 1.368 | 5,214 | -0.00(-0.15%) |
Aug 30, 2019 | 1.370 | 1.370 | 1.370 | 1.370 | 375,600 | +0.01(+0.88%) |
Aug 29, 2019 | 1.320 | 1.370 | 1.320 | 1.358 | 742,378 | +0.04(+2.92%) |
Aug 28, 2019 | 1.310 | 1.320 | 1.300 | 1.319 | 542,853 | +0.07(+5.56%) |
Aug 27, 2019 | 1.270 | 1.270 | 1.250 | 1.250 | 7,875 | -0.02(-1.57%) |
Aug 26, 2019 | 1.270 | 1.290 | 1.260 | 1.270 | 29,471 | -0.04(-3.05%) |
Aug 23, 2019 | 1.305 | 1.320 | 1.290 | 1.310 | 18,800 | -0.02(-1.85%) |
Aug 22, 2019 | 1.335 | 1.335 | 1.335 | 1.335 | 6,934 | -0.01(-0.40%) |
Aug 21, 2019 | 1.280 | 1.340 | 1.275 | 1.340 | 408,327 | +0.05(+3.72%) |
Aug 20, 2019 | 1.250 | 1.305 | 1.250 | 1.292 | 151,260 | +0.04(+3.36%) |
Aug 19, 2019 | 1.300 | 1.300 | 1.250 | 1.250 | 11,142 | -0.05(-3.94%) |
Aug 16, 2019 | 1.230 | 1.301 | 1.230 | 1.301 | 203,600 | +0.04(+2.96%) |
Aug 15, 2019 | 1.240 | 1.264 | 1.230 | 1.264 | 364,145 | +0.04(+3.60%) |
Aug 14, 2019 | 1.233 | 1.265 | 1.220 | 1.220 | 6,529 | -0.03(-2.32%) |
Aug 13, 2019 | 1.249 | 1.249 | 1.249 | 1.249 | 5,624 | +0.01(+0.59%) |
Aug 12, 2019 | 1.250 | 1.250 | 1.210 | 1.242 | 7,329 | -0.01(-0.63%) |
Aug 09, 2019 | 1.246 | 1.250 | 1.246 | 1.250 | 10,200 | -0.00(-0.03%) |
Aug 08, 2019 | 1.250 | 1.300 | 1.240 | 1.250 | 10,900 | +0.00(+0.00%) |
Aug 07, 2019 | 1.280 | 1.280 | 1.202 | 1.250 | 145,974 | -0.03(-2.34%) |
Aug 06, 2019 | 1.260 | 1.280 | 1.232 | 1.280 | 81,125 | +0.05(+4.07%) |
Aug 05, 2019 | 1.260 | 1.330 | 1.220 | 1.230 | 62,370 | +0.00(+0.07%) |
Aug 02, 2019 | 1.240 | 1.241 | 1.229 | 1.229 | 1,200,100 | -0.03(-2.42%) |