Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.390 | 1.650 | 1.240 | 1.240 | 419,474 | -0.03(-2.36%) |
Oct 30, 2019 | 1.300 | 1.350 | 1.240 | 1.270 | 29,973 | -0.03(-2.31%) |
Oct 29, 2019 | 1.310 | 1.380 | 1.300 | 1.300 | 34,370 | -0.02(-1.52%) |
Oct 28, 2019 | 1.360 | 1.440 | 1.310 | 1.320 | 37,605 | +0.01(+0.76%) |
Oct 25, 2019 | 1.280 | 1.369 | 1.246 | 1.310 | 23,000 | -0.01(-0.76%) |
Oct 24, 2019 | 1.430 | 1.430 | 1.310 | 1.320 | 22,282 | -0.09(-6.38%) |
Oct 23, 2019 | 1.400 | 1.450 | 1.350 | 1.410 | 17,618 | -0.04(-2.76%) |
Oct 22, 2019 | 1.390 | 1.465 | 1.350 | 1.450 | 21,503 | +0.02(+1.40%) |
Oct 21, 2019 | 1.500 | 1.520 | 1.320 | 1.430 | 23,660 | +0.00(+0.00%) |
Oct 18, 2019 | 1.220 | 1.472 | 1.220 | 1.430 | 41,000 | +0.20(+16.26%) |
Oct 17, 2019 | 1.280 | 1.350 | 1.230 | 1.230 | 20,412 | -0.08(-6.31%) |
Oct 16, 2019 | 1.360 | 1.360 | 1.260 | 1.313 | 10,388 | -0.01(-0.55%) |
Oct 15, 2019 | 1.300 | 1.370 | 1.300 | 1.320 | 22,249 | -0.02(-1.49%) |
Oct 14, 2019 | 1.370 | 1.450 | 1.280 | 1.340 | 18,739 | -0.11(-7.36%) |
Oct 11, 2019 | 1.390 | 1.480 | 1.340 | 1.446 | 34,200 | -0.00(-0.25%) |
Oct 10, 2019 | 1.420 | 1.470 | 1.420 | 1.450 | 870 | +0.08(+5.84%) |
Oct 09, 2019 | 1.490 | 1.490 | 1.370 | 1.370 | 13,825 | -0.04(-3.13%) |
Oct 08, 2019 | 1.490 | 1.500 | 1.397 | 1.414 | 5,902 | -0.08(-5.09%) |
Oct 07, 2019 | 1.420 | 1.490 | 1.410 | 1.490 | 6,441 | +0.09(+6.43%) |
Oct 04, 2019 | 1.340 | 1.430 | 1.280 | 1.400 | 42,800 | +0.04(+2.94%) |
Oct 03, 2019 | 1.400 | 1.437 | 1.200 | 1.360 | 24,486 | -0.07(-4.90%) |
Oct 02, 2019 | 1.450 | 1.520 | 1.400 | 1.430 | 8,294 | -0.09(-5.92%) |
Oct 01, 2019 | 1.530 | 1.550 | 1.430 | 1.520 | 6,374 | +0.08(+5.85%) |
Sep 30, 2019 | 1.484 | 1.520 | 1.436 | 1.436 | 7,617 | +0.02(+1.13%) |
Sep 27, 2019 | 1.420 | 1.520 | 1.400 | 1.420 | 13,700 | -0.09(-6.15%) |
Sep 26, 2019 | 1.510 | 1.570 | 1.500 | 1.513 | 2,804 | +0.00(+0.20%) |
Sep 25, 2019 | 1.600 | 1.650 | 1.510 | 1.510 | 21,023 | -0.19(-11.18%) |
Sep 24, 2019 | 1.620 | 1.700 | 1.530 | 1.700 | 29,754 | +0.03(+1.80%) |
Sep 23, 2019 | 1.630 | 1.690 | 1.620 | 1.670 | 6,466 | +0.05(+3.09%) |
Sep 20, 2019 | 1.610 | 1.710 | 1.600 | 1.620 | 19,100 | -0.02(-1.15%) |
Sep 19, 2019 | 1.679 | 1.740 | 1.630 | 1.639 | 27,101 | -0.01(-0.68%) |
Sep 18, 2019 | 1.700 | 1.740 | 1.635 | 1.650 | 12,615 | -0.06(-3.33%) |
Sep 17, 2019 | 1.610 | 1.750 | 1.590 | 1.707 | 91,129 | +0.11(+6.67%) |
Sep 16, 2019 | 1.640 | 1.700 | 1.590 | 1.600 | 28,971 | +0.01(+0.63%) |
Sep 13, 2019 | 1.570 | 1.680 | 1.550 | 1.590 | 47,800 | +0.06(+3.92%) |
Sep 12, 2019 | 1.540 | 1.700 | 1.510 | 1.530 | 38,092 | +0.03(+1.99%) |
Sep 11, 2019 | 1.470 | 1.570 | 1.420 | 1.500 | 27,965 | +0.01(+0.68%) |
Sep 10, 2019 | 1.530 | 1.550 | 1.480 | 1.490 | 18,237 | -0.07(-4.49%) |
Sep 09, 2019 | 1.540 | 1.560 | 1.450 | 1.560 | 27,361 | +0.08(+5.41%) |
Sep 06, 2019 | 1.610 | 1.610 | 1.480 | 1.480 | 58,500 | -0.07(-4.52%) |
Sep 05, 2019 | 1.520 | 1.700 | 1.480 | 1.550 | 52,016 | +0.04(+2.38%) |
Sep 04, 2019 | 1.450 | 1.570 | 1.420 | 1.514 | 64,988 | +0.11(+8.14%) |
Sep 03, 2019 | 1.460 | 1.700 | 1.400 | 1.400 | 163,633 | -0.06(-4.11%) |
Aug 30, 2019 | 1.400 | 1.610 | 1.400 | 1.460 | 36,900 | +0.06(+4.29%) |
Aug 29, 2019 | 1.290 | 1.430 | 1.290 | 1.400 | 27,312 | +0.10(+7.69%) |
Aug 28, 2019 | 1.310 | 1.410 | 1.230 | 1.300 | 23,947 | -0.01(-0.76%) |
Aug 27, 2019 | 1.220 | 1.430 | 1.200 | 1.310 | 169,782 | +0.08(+6.50%) |
Aug 26, 2019 | 1.260 | 1.390 | 1.230 | 1.230 | 28,478 | +0.00(+0.00%) |
Aug 23, 2019 | 1.250 | 1.320 | 1.200 | 1.230 | 19,700 | -0.03(-2.38%) |
Aug 22, 2019 | 1.400 | 1.420 | 1.160 | 1.260 | 73,567 | -0.15(-10.64%) |
Aug 21, 2019 | 1.430 | 1.690 | 1.360 | 1.410 | 421,591 | -0.04(-2.76%) |
Aug 20, 2019 | 1.440 | 1.479 | 1.343 | 1.450 | 27,786 | +0.02(+1.40%) |
Aug 19, 2019 | 1.370 | 1.490 | 1.260 | 1.430 | 81,896 | +0.06(+4.38%) |
Aug 16, 2019 | 1.350 | 1.500 | 1.300 | 1.370 | 102,600 | +0.01(+0.88%) |
Aug 15, 2019 | 1.260 | 1.440 | 1.252 | 1.358 | 138,194 | +0.09(+6.93%) |
Aug 14, 2019 | 1.270 | 1.300 | 1.150 | 1.270 | 30,393 | +0.01(+0.55%) |
Aug 13, 2019 | 1.240 | 1.300 | 1.165 | 1.263 | 50,306 | +0.02(+1.85%) |
Aug 12, 2019 | 1.160 | 1.240 | 1.100 | 1.240 | 59,889 | +0.11(+9.73%) |
Aug 09, 2019 | 1.170 | 1.330 | 1.130 | 1.130 | 125,500 | -0.02(-1.74%) |
Aug 08, 2019 | 1.130 | 1.200 | 1.080 | 1.150 | 60,770 | +0.08(+7.48%) |
Aug 07, 2019 | 1.100 | 1.240 | 1.056 | 1.070 | 72,381 | -0.03(-2.76%) |
Aug 06, 2019 | 1.070 | 1.140 | 1.030 | 1.100 | 46,536 | +0.05(+4.80%) |
Aug 05, 2019 | 1.050 | 1.100 | 1.010 | 1.050 | 32,182 | -0.05(-4.55%) |
Aug 02, 2019 | 1.110 | 1.200 | 1.030 | 1.100 | 69,700 | +0.00(+0.00%) |