Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.290 | 1.290 | 1.240 | 1.250 | 44,273 | -0.03(-2.34%) |
Oct 30, 2019 | 1.370 | 1.370 | 1.275 | 1.280 | 41,541 | +0.00(+0.00%) |
Oct 29, 2019 | 1.330 | 1.330 | 1.270 | 1.280 | 68,411 | -0.04(-3.03%) |
Oct 28, 2019 | 1.320 | 1.347 | 1.320 | 1.320 | 3,459 | -0.01(-0.75%) |
Oct 25, 2019 | 1.340 | 1.350 | 1.320 | 1.330 | 22,500 | -0.01(-0.95%) |
Oct 24, 2019 | 1.360 | 1.360 | 1.340 | 1.343 | 26,488 | -0.01(-0.54%) |
Oct 23, 2019 | 1.360 | 1.380 | 1.350 | 1.350 | 9,658 | -0.02(-1.46%) |
Oct 22, 2019 | 1.350 | 1.390 | 1.350 | 1.370 | 23,249 | +0.02(+1.48%) |
Oct 21, 2019 | 1.370 | 1.370 | 1.350 | 1.350 | 892 | -0.02(-1.64%) |
Oct 18, 2019 | 1.400 | 1.400 | 1.373 | 1.373 | 400 | +0.01(+0.92%) |
Oct 17, 2019 | 1.380 | 1.384 | 1.360 | 1.360 | 5,138 | -0.01(-0.73%) |
Oct 16, 2019 | 1.370 | 1.400 | 1.340 | 1.370 | 16,358 | +0.00(+0.00%) |
Oct 15, 2019 | 1.410 | 1.410 | 1.370 | 1.370 | 8,694 | +0.01(+0.74%) |
Oct 14, 2019 | 1.380 | 1.390 | 1.340 | 1.360 | 5,985 | +0.02(+1.49%) |
Oct 11, 2019 | 1.345 | 1.345 | 1.335 | 1.340 | 10,300 | +0.00(+0.00%) |
Oct 10, 2019 | 1.340 | 1.360 | 1.340 | 1.340 | 22,898 | +0.00(+0.00%) |
Oct 09, 2019 | 1.370 | 1.370 | 1.340 | 1.340 | 19,789 | -0.05(-3.60%) |
Oct 08, 2019 | 1.310 | 1.393 | 1.310 | 1.390 | 12,002 | +0.09(+6.92%) |
Oct 07, 2019 | 1.328 | 1.400 | 1.300 | 1.300 | 75,427 | +0.00(+0.00%) |
Oct 04, 2019 | 1.300 | 1.410 | 1.299 | 1.300 | 17,200 | -0.01(-0.76%) |
Oct 03, 2019 | 1.260 | 1.310 | 1.255 | 1.310 | 30,003 | +0.05(+3.97%) |
Oct 02, 2019 | 1.310 | 1.310 | 1.260 | 1.260 | 11,829 | -0.05(-3.82%) |
Oct 01, 2019 | 1.295 | 1.310 | 1.291 | 1.310 | 3,333 | -0.01(-0.76%) |
Sep 30, 2019 | 1.330 | 1.340 | 1.320 | 1.320 | 8,279 | -0.01(-0.75%) |
Sep 27, 2019 | 1.350 | 1.400 | 1.330 | 1.330 | 8,200 | -0.00(-0.16%) |
Sep 26, 2019 | 1.340 | 1.360 | 1.330 | 1.332 | 2,663 | +0.00(+0.16%) |
Sep 25, 2019 | 1.270 | 1.345 | 1.270 | 1.330 | 29,247 | +0.04(+3.10%) |
Sep 24, 2019 | 1.290 | 1.300 | 1.288 | 1.290 | 54,233 | +0.01(+0.78%) |
Sep 23, 2019 | 1.240 | 1.280 | 1.240 | 1.280 | 19,635 | +0.05(+4.07%) |
Sep 20, 2019 | 1.280 | 1.280 | 1.230 | 1.230 | 7,000 | -0.03(-2.59%) |
Sep 19, 2019 | 1.280 | 1.280 | 1.263 | 1.263 | 18,430 | +0.00(+0.21%) |
Sep 18, 2019 | 1.270 | 1.290 | 1.260 | 1.260 | 10,243 | +0.00(+0.00%) |
Sep 17, 2019 | 1.280 | 1.300 | 1.260 | 1.260 | 17,671 | -0.04(-3.08%) |
Sep 16, 2019 | 1.280 | 1.300 | 1.270 | 1.300 | 4,322 | +0.02(+1.56%) |
Sep 13, 2019 | 1.280 | 1.290 | 1.280 | 1.280 | 13,000 | -0.01(-0.78%) |
Sep 12, 2019 | 1.280 | 1.300 | 1.230 | 1.290 | 30,860 | +0.02(+1.57%) |
Sep 11, 2019 | 1.250 | 1.280 | 1.247 | 1.270 | 4,170 | +0.02(+1.68%) |
Sep 10, 2019 | 1.260 | 1.260 | 1.243 | 1.249 | 3,024 | +0.01(+0.73%) |
Sep 09, 2019 | 1.270 | 1.270 | 1.240 | 1.240 | 31,340 | -0.02(-1.59%) |
Sep 06, 2019 | 1.270 | 1.280 | 1.260 | 1.260 | 4,700 | -0.01(-0.79%) |
Sep 05, 2019 | 1.260 | 1.280 | 1.248 | 1.270 | 17,711 | +0.00(+0.00%) |
Sep 04, 2019 | 1.250 | 1.290 | 1.240 | 1.270 | 16,022 | -0.01(-0.78%) |
Sep 03, 2019 | 1.280 | 1.280 | 1.250 | 1.280 | 6,890 | -0.00(-0.21%) |
Aug 30, 2019 | 1.270 | 1.320 | 1.250 | 1.283 | 31,600 | +0.01(+1.00%) |
Aug 29, 2019 | 1.260 | 1.319 | 1.253 | 1.270 | 5,583 | -0.01(-0.78%) |
Aug 28, 2019 | 1.280 | 1.310 | 1.250 | 1.280 | 36,712 | +0.00(+0.00%) |
Aug 27, 2019 | 1.280 | 1.320 | 1.280 | 1.280 | 14,039 | +0.01(+0.79%) |
Aug 26, 2019 | 1.330 | 1.350 | 1.270 | 1.270 | 42,938 | -0.03(-2.31%) |
Aug 23, 2019 | 1.340 | 1.350 | 1.300 | 1.300 | 4,200 | +0.00(+0.00%) |
Aug 22, 2019 | 1.360 | 1.360 | 1.294 | 1.300 | 12,602 | +0.01(+0.78%) |
Aug 21, 2019 | 1.270 | 1.300 | 1.270 | 1.290 | 14,456 | +0.01(+0.78%) |
Aug 20, 2019 | 1.290 | 1.290 | 1.280 | 1.280 | 18,628 | -0.01(-0.78%) |
Aug 19, 2019 | 1.290 | 1.310 | 1.285 | 1.290 | 3,640 | +0.03(+2.38%) |
Aug 16, 2019 | 1.260 | 1.300 | 1.260 | 1.260 | 30,600 | +0.00(+0.00%) |
Aug 15, 2019 | 1.350 | 1.350 | 1.260 | 1.260 | 29,403 | -0.02(-1.56%) |
Aug 14, 2019 | 1.270 | 1.349 | 1.270 | 1.280 | 61,999 | -0.03(-2.53%) |
Aug 13, 2019 | 1.300 | 1.360 | 1.290 | 1.313 | 59,719 | +0.02(+1.80%) |
Aug 12, 2019 | 1.250 | 1.300 | 1.225 | 1.290 | 79,519 | +0.04(+3.20%) |
Aug 09, 2019 | 1.220 | 1.260 | 1.200 | 1.250 | 57,300 | +0.05(+4.17%) |
Aug 08, 2019 | 1.310 | 1.310 | 1.136 | 1.200 | 101,217 | +0.04(+3.45%) |
Aug 07, 2019 | 1.120 | 1.280 | 1.120 | 1.160 | 18,385 | +0.04(+3.57%) |
Aug 06, 2019 | 1.190 | 1.254 | 1.103 | 1.120 | 25,757 | -0.06(-5.08%) |
Aug 05, 2019 | 1.102 | 1.190 | 1.059 | 1.180 | 7,444 | +0.03(+2.61%) |
Aug 02, 2019 | 1.280 | 1.280 | 1.110 | 1.150 | 17,300 | -0.09(-7.26%) |