Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.080 | 1.090 | 1.050 | 1.050 | 118,614 | -0.01(-0.94%) |
Oct 30, 2019 | 1.100 | 1.120 | 1.060 | 1.060 | 145,988 | -0.02(-1.85%) |
Oct 29, 2019 | 1.150 | 1.170 | 1.060 | 1.080 | 249,831 | -0.07(-6.09%) |
Oct 28, 2019 | 1.170 | 1.200 | 1.130 | 1.150 | 683,629 | -0.05(-4.17%) |
Oct 25, 2019 | 1.160 | 1.200 | 1.140 | 1.200 | 292,071 | +0.06(+5.26%) |
Oct 24, 2019 | 1.140 | 1.160 | 1.110 | 1.140 | 113,453 | -0.02(-1.72%) |
Oct 23, 2019 | 1.160 | 1.170 | 1.130 | 1.160 | 87,619 | +0.04(+3.57%) |
Oct 22, 2019 | 1.180 | 1.200 | 1.120 | 1.120 | 187,886 | -0.06(-5.08%) |
Oct 21, 2019 | 1.230 | 1.230 | 1.170 | 1.180 | 84,959 | -0.03(-2.48%) |
Oct 18, 2019 | 1.220 | 1.240 | 1.190 | 1.210 | 120,153 | -0.01(-0.82%) |
Oct 17, 2019 | 1.240 | 1.260 | 1.170 | 1.220 | 178,677 | +0.02(+1.67%) |
Oct 16, 2019 | 1.250 | 1.250 | 1.190 | 1.200 | 146,830 | -0.06(-4.76%) |
Oct 15, 2019 | 1.110 | 1.280 | 1.110 | 1.260 | 203,260 | +0.09(+7.69%) |
Oct 11, 2019 | 1.170 | 1.170 | 1.170 | 0 | -0.05(-4.10%) | |
Oct 10, 2019 | 1.260 | 1.260 | 1.170 | 1.220 | 235,466 | -0.04(-3.17%) |
Oct 09, 2019 | 1.210 | 1.270 | 1.190 | 1.260 | 180,629 | +0.08(+6.78%) |
Oct 08, 2019 | 1.220 | 1.220 | 1.170 | 1.180 | 134,442 | -0.02(-1.67%) |
Oct 07, 2019 | 1.230 | 1.230 | 1.170 | 1.200 | 226,430 | +0.00(+0.00%) |
Oct 04, 2019 | 1.310 | 1.310 | 1.200 | 1.200 | 118,234 | -0.06(-4.76%) |
Oct 03, 2019 | 1.250 | 1.310 | 1.230 | 1.260 | 231,548 | +0.04(+3.28%) |
Oct 02, 2019 | 1.100 | 1.240 | 1.050 | 1.220 | 595,579 | +0.06(+5.17%) |
Oct 01, 2019 | 1.170 | 1.200 | 1.150 | 1.160 | 224,681 | -0.03(-2.52%) |
Sep 30, 2019 | 1.290 | 1.290 | 1.110 | 1.190 | 563,820 | -0.08(-6.30%) |
Sep 27, 2019 | 1.290 | 1.310 | 1.240 | 1.270 | 356,663 | -0.01(-0.78%) |
Sep 26, 2019 | 1.300 | 1.320 | 1.250 | 1.280 | 284,122 | -0.02(-1.54%) |
Sep 25, 2019 | 1.350 | 1.370 | 1.230 | 1.300 | 388,619 | -0.03(-2.26%) |
Sep 24, 2019 | 1.430 | 1.430 | 1.310 | 1.330 | 568,445 | -0.10(-6.99%) |
Sep 23, 2019 | 1.420 | 1.440 | 1.400 | 1.430 | 238,990 | +0.04(+2.88%) |
Sep 20, 2019 | 1.510 | 1.510 | 1.380 | 1.390 | 859,841 | -0.13(-8.55%) |
Sep 19, 2019 | 1.600 | 1.600 | 1.490 | 1.520 | 446,969 | -0.06(-3.80%) |
Sep 18, 2019 | 1.610 | 1.620 | 1.550 | 1.580 | 645,667 | -0.01(-0.63%) |
Sep 17, 2019 | 1.640 | 1.640 | 1.550 | 1.590 | 541,115 | -0.01(-0.63%) |
Sep 16, 2019 | 1.600 | 1.670 | 1.570 | 1.600 | 928,733 | +0.06(+3.90%) |
Sep 13, 2019 | 1.480 | 1.570 | 1.480 | 1.540 | 580,071 | +0.04(+2.67%) |
Sep 12, 2019 | 1.480 | 1.500 | 1.430 | 1.500 | 234,561 | +0.01(+0.67%) |
Sep 11, 2019 | 1.400 | 1.490 | 1.390 | 1.490 | 356,132 | +0.08(+5.67%) |
Sep 10, 2019 | 1.490 | 1.490 | 1.390 | 1.410 | 319,096 | -0.07(-4.73%) |
Sep 09, 2019 | 1.460 | 1.490 | 1.430 | 1.480 | 306,403 | +0.02(+1.37%) |
Sep 06, 2019 | 1.430 | 1.480 | 1.390 | 1.460 | 346,241 | +0.04(+2.82%) |
Sep 05, 2019 | 1.390 | 1.430 | 1.370 | 1.420 | 83,170 | +0.04(+2.90%) |
Sep 04, 2019 | 1.360 | 1.380 | 1.330 | 1.380 | 253,775 | +0.02(+1.47%) |
Sep 03, 2019 | 1.330 | 1.360 | 1.310 | 1.360 | 145,576 | +0.05(+3.82%) |
Aug 30, 2019 | 1.310 | 1.310 | 1.310 | 0 | +0.01(+0.77%) | |
Aug 29, 2019 | 1.210 | 1.320 | 1.210 | 1.300 | 299,178 | +0.08(+6.56%) |
Aug 28, 2019 | 1.270 | 1.270 | 1.050 | 1.220 | 335,988 | -0.03(-2.40%) |
Aug 27, 2019 | 1.330 | 1.330 | 1.210 | 1.250 | 231,379 | -0.09(-6.72%) |
Aug 26, 2019 | 1.360 | 1.360 | 1.230 | 1.340 | 416,600 | -0.02(-1.47%) |
Aug 23, 2019 | 1.380 | 1.380 | 1.300 | 1.360 | 324,504 | -0.02(-1.45%) |
Aug 22, 2019 | 1.370 | 1.400 | 1.350 | 1.380 | 163,621 | +0.00(+0.00%) |
Aug 21, 2019 | 1.430 | 1.430 | 1.360 | 1.380 | 98,027 | -0.03(-2.13%) |
Aug 20, 2019 | 1.420 | 1.430 | 1.400 | 1.410 | 125,997 | +0.00(+0.00%) |
Aug 19, 2019 | 1.450 | 1.470 | 1.400 | 1.410 | 220,363 | -0.01(-0.70%) |
Aug 16, 2019 | 1.400 | 1.440 | 1.380 | 1.420 | 221,982 | +0.05(+3.65%) |
Aug 15, 2019 | 1.440 | 1.440 | 1.320 | 1.370 | 392,634 | -0.09(-6.16%) |
Aug 14, 2019 | 1.480 | 1.490 | 1.440 | 1.460 | 299,911 | -0.03(-2.01%) |
Aug 13, 2019 | 1.500 | 1.530 | 1.440 | 1.490 | 561,506 | +0.03(+2.05%) |
Aug 12, 2019 | 1.410 | 1.500 | 1.400 | 1.460 | 763,914 | +0.07(+5.04%) |
Aug 09, 2019 | 1.390 | 1.400 | 1.350 | 1.390 | 208,659 | +0.01(+0.72%) |
Aug 08, 2019 | 1.410 | 1.430 | 1.340 | 1.380 | 326,531 | -0.01(-0.72%) |