Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.228 | 1.316 | 1.224 | 1.224 | 8,838 | -0.02(-1.92%) |
Oct 30, 2019 | 1.421 | 1.421 | 1.248 | 1.248 | 46,418 | -0.19(-13.09%) |
Oct 29, 2019 | 1.273 | 1.553 | 1.273 | 1.437 | 101,531 | +0.22(+17.70%) |
Oct 28, 2019 | 1.299 | 1.299 | 1.200 | 1.220 | 18,522 | -0.02(-1.89%) |
Oct 25, 2019 | 1.205 | 1.249 | 1.205 | 1.244 | 4,998 | +0.03(+2.43%) |
Oct 24, 2019 | 1.248 | 1.248 | 1.118 | 1.214 | 30,412 | -0.00(-0.28%) |
Oct 23, 2019 | 1.118 | 1.218 | 1.118 | 1.218 | 16,448 | +0.10(+9.29%) |
Oct 22, 2019 | 1.244 | 1.283 | 1.082 | 1.114 | 41,603 | -0.10(-8.24%) |
Oct 21, 2019 | 1.162 | 1.301 | 1.160 | 1.214 | 65,118 | +0.03(+2.26%) |
Oct 18, 2019 | 1.186 | 1.192 | 1.132 | 1.188 | 19,492 | +0.08(+7.54%) |
Oct 17, 2019 | 0.9824 | 1.221 | 0.9384 | 1.104 | 84,921 | +0.11(+10.84%) |
Oct 16, 2019 | 0.8984 | 1.078 | 0.8303 | 0.9964 | 88,874 | +0.17(+21.17%) |
Oct 15, 2019 | 0.7323 | 0.9464 | 0.7323 | 0.8223 | 109,191 | +0.09(+12.30%) |
Oct 14, 2019 | 0.8363 | 0.8363 | 0.7263 | 0.7323 | 64,824 | -0.03(-3.56%) |
Oct 11, 2019 | 0.7283 | 0.8543 | 0.7237 | 0.7593 | 111,455 | +0.07(+10.00%) |
Oct 10, 2019 | 0.8423 | 0.8798 | 0.6683 | 0.6903 | 106,522 | -0.17(-19.91%) |
Oct 09, 2019 | 0.8804 | 0.8804 | 0.8323 | 0.8619 | 10,740 | -0.05(-5.53%) |
Oct 08, 2019 | 0.9084 | 0.9604 | 0.8323 | 0.9124 | 37,060 | -0.07(-6.75%) |
Oct 07, 2019 | 0.9804 | 1.016 | 0.8704 | 0.9784 | 28,973 | +0.03(+3.16%) |
Oct 04, 2019 | 1.040 | 1.040 | 0.7960 | 0.9484 | 103,958 | -0.09(-8.42%) |
Oct 03, 2019 | 1.190 | 1.190 | 1.022 | 1.036 | 121,146 | -0.06(-5.55%) |
Oct 02, 2019 | 1.289 | 1.289 | 1.096 | 1.096 | 182,826 | -0.20(-15.43%) |
Oct 01, 2019 | 1.307 | 1.307 | 1.297 | 1.297 | 10,800 | +0.06(+5.20%) |
Sep 30, 2019 | 1.383 | 1.461 | 1.192 | 1.232 | 84,606 | -0.02(-1.44%) |
Sep 27, 2019 | 1.124 | 1.361 | 1.124 | 1.250 | 106,957 | +0.18(+16.68%) |
Sep 26, 2019 | 1.273 | 1.273 | 1.062 | 1.072 | 122,915 | -0.13(-10.73%) |
Sep 25, 2019 | 1.273 | 1.273 | 1.200 | 1.200 | 36,480 | -0.01(-0.50%) |
Sep 24, 2019 | 1.293 | 1.309 | 1.192 | 1.206 | 78,798 | -0.04(-3.52%) |
Sep 23, 2019 | 1.269 | 1.297 | 1.220 | 1.250 | 56,312 | -0.02(-1.73%) |
Sep 20, 2019 | 1.282 | 1.288 | 1.250 | 1.273 | 10,995 | +0.01(+0.57%) |
Sep 19, 2019 | 1.341 | 1.347 | 1.226 | 1.265 | 28,568 | -0.09(-6.43%) |
Sep 18, 2019 | 1.341 | 1.371 | 1.307 | 1.352 | 7,891 | -0.04(-2.76%) |
Sep 17, 2019 | 1.485 | 1.485 | 1.361 | 1.391 | 41,868 | -0.04(-2.46%) |
Sep 16, 2019 | 1.403 | 1.494 | 1.403 | 1.426 | 23,795 | -0.02(-1.45%) |
Sep 13, 2019 | 1.415 | 1.553 | 1.411 | 1.447 | 45,481 | +0.04(+3.14%) |
Sep 12, 2019 | 1.451 | 1.451 | 1.401 | 1.403 | 89,344 | -0.06(-3.97%) |
Sep 11, 2019 | 1.441 | 1.493 | 1.423 | 1.461 | 60,675 | +0.02(+1.39%) |
Sep 10, 2019 | 1.563 | 1.808 | 1.441 | 1.441 | 159,511 | -0.10(-6.74%) |
Sep 09, 2019 | 1.470 | 1.549 | 1.470 | 1.545 | 26,864 | +0.04(+2.93%) |
Sep 06, 2019 | 1.601 | 1.601 | 1.481 | 1.501 | 88,464 | +0.02(+1.35%) |
Sep 05, 2019 | 1.632 | 1.632 | 1.441 | 1.481 | 47,436 | -0.04(-2.63%) |
Sep 04, 2019 | 1.423 | 1.621 | 1.347 | 1.521 | 107,881 | +0.10(+7.04%) |
Sep 03, 2019 | 1.321 | 1.501 | 1.321 | 1.421 | 122,076 | +0.16(+13.06%) |
Aug 30, 2019 | 1.257 | 1.257 | 1.257 | 164 | +0.00(+0.00%) | |
Aug 29, 2019 | 1.224 | 1.282 | 1.224 | 1.257 | 8,116 | -0.05(-3.56%) |
Aug 28, 2019 | 1.303 | 1.303 | 1.303 | 179 | +0.00(+0.00%) | |
Aug 27, 2019 | 1.303 | 1.303 | 1.303 | 454 | +0.00(+0.00%) | |
Aug 26, 2019 | 1.331 | 1.361 | 1.301 | 1.303 | 6,867 | -0.02(-1.18%) |
Aug 23, 2019 | 1.319 | 1.319 | 1.319 | 1.319 | 999 | +0.03(+2.34%) |
Aug 21, 2019 | 1.288 | 1.288 | 1.288 | 0 | -0.10(-7.35%) | |
Aug 19, 2019 | 1.391 | 1.391 | 1.391 | 0 | +0.00(+0.00%) | |
Aug 16, 2019 | 1.265 | 1.391 | 1.265 | 1.391 | 5,997 | +0.15(+12.26%) |
Aug 15, 2019 | 1.341 | 1.341 | 1.239 | 1.239 | 17,198 | -0.08(-6.39%) |
Aug 14, 2019 | 1.361 | 1.361 | 1.321 | 1.323 | 10,120 | -0.08(-5.53%) |
Aug 13, 2019 | 1.401 | 1.401 | 1.401 | 1.401 | 1,574 | +0.08(+5.74%) |
Aug 12, 2019 | 1.323 | 1.325 | 1.321 | 1.325 | 7,706 | -0.07(-5.29%) |
Aug 09, 2019 | 1.399 | 1.399 | 1.399 | 1.399 | 2,998 | +0.08(+5.67%) |
Aug 08, 2019 | 1.301 | 1.445 | 1.244 | 1.324 | 16,198 | -0.03(-2.29%) |
Aug 07, 2019 | 1.361 | 1.361 | 1.353 | 1.355 | 6,837 | +0.03(+2.42%) |
Aug 06, 2019 | 1.479 | 1.479 | 1.323 | 1.323 | 32,417 | -0.15(-10.07%) |
Aug 05, 2019 | 1.471 | 1.471 | 1.471 | 19 | +0.00(+0.00%) | |
Aug 02, 2019 | 1.351 | 1.471 | 1.337 | 1.471 | 5,497 | +0.09(+6.21%) |