Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.410 | 1.420 | 1.280 | 1.350 | 43,675 | -0.04(-2.88%) |
Oct 30, 2019 | 1.500 | 1.500 | 1.390 | 1.390 | 41,834 | -0.09(-6.08%) |
Oct 29, 2019 | 1.590 | 1.590 | 1.450 | 1.480 | 83,597 | -0.08(-5.13%) |
Oct 28, 2019 | 1.700 | 1.750 | 1.560 | 1.560 | 202,693 | +0.02(+1.30%) |
Oct 25, 2019 | 1.270 | 1.550 | 1.260 | 1.540 | 363,900 | +0.28(+22.22%) |
Oct 24, 2019 | 1.280 | 1.306 | 1.210 | 1.260 | 29,137 | +0.01(+0.80%) |
Oct 23, 2019 | 1.350 | 1.350 | 1.200 | 1.250 | 113,610 | -0.07(-5.30%) |
Oct 22, 2019 | 1.620 | 1.640 | 1.120 | 1.320 | 325,077 | -0.30(-18.77%) |
Oct 21, 2019 | 1.600 | 1.660 | 1.590 | 1.625 | 26,351 | +0.00(+0.31%) |
Oct 18, 2019 | 1.630 | 1.660 | 1.586 | 1.620 | 10,800 | -0.01(-0.61%) |
Oct 17, 2019 | 1.620 | 1.680 | 1.610 | 1.630 | 46,741 | +0.03(+1.87%) |
Oct 16, 2019 | 1.620 | 1.636 | 1.580 | 1.600 | 29,138 | -0.05(-3.03%) |
Oct 15, 2019 | 1.660 | 1.660 | 1.610 | 1.650 | 24,339 | +0.00(+0.00%) |
Oct 14, 2019 | 1.660 | 1.690 | 1.580 | 1.650 | 8,888 | -0.01(-0.60%) |
Oct 11, 2019 | 1.710 | 1.713 | 1.570 | 1.660 | 29,000 | -0.06(-3.49%) |
Oct 10, 2019 | 1.710 | 1.770 | 1.680 | 1.720 | 11,230 | -0.01(-0.58%) |
Oct 09, 2019 | 1.660 | 1.780 | 1.600 | 1.730 | 66,607 | +0.10(+6.13%) |
Oct 08, 2019 | 1.650 | 1.709 | 1.630 | 1.630 | 8,996 | -0.02(-1.21%) |
Oct 07, 2019 | 1.660 | 1.700 | 1.615 | 1.650 | 19,169 | -0.03(-1.79%) |
Oct 04, 2019 | 1.670 | 1.710 | 1.670 | 1.680 | 17,500 | +0.03(+1.82%) |
Oct 03, 2019 | 1.660 | 1.700 | 1.570 | 1.650 | 33,528 | -0.01(-0.60%) |
Oct 02, 2019 | 1.760 | 1.780 | 1.620 | 1.660 | 45,771 | -0.07(-4.05%) |
Oct 01, 2019 | 1.760 | 1.790 | 1.691 | 1.730 | 23,410 | -0.02(-1.14%) |
Sep 30, 2019 | 1.730 | 1.780 | 1.690 | 1.750 | 39,502 | +0.04(+2.34%) |
Sep 27, 2019 | 1.710 | 1.790 | 1.700 | 1.710 | 16,600 | +0.00(+0.00%) |
Sep 26, 2019 | 1.760 | 1.790 | 1.660 | 1.710 | 27,983 | -0.08(-4.47%) |
Sep 25, 2019 | 1.660 | 1.810 | 1.610 | 1.790 | 46,621 | +0.12(+7.19%) |
Sep 24, 2019 | 1.750 | 1.780 | 1.630 | 1.670 | 46,506 | -0.07(-4.02%) |
Sep 23, 2019 | 1.840 | 1.840 | 1.700 | 1.740 | 44,182 | -0.06(-3.33%) |
Sep 20, 2019 | 1.820 | 1.850 | 1.800 | 1.800 | 27,100 | -0.01(-0.55%) |
Sep 19, 2019 | 1.810 | 1.920 | 1.810 | 1.810 | 18,878 | -0.01(-0.55%) |
Sep 18, 2019 | 1.840 | 1.880 | 1.810 | 1.820 | 32,795 | -0.05(-2.67%) |
Sep 17, 2019 | 1.840 | 1.900 | 1.790 | 1.870 | 47,376 | -0.01(-0.53%) |
Sep 16, 2019 | 1.910 | 1.930 | 1.800 | 1.880 | 71,821 | -0.01(-0.53%) |
Sep 13, 2019 | 1.870 | 1.930 | 1.840 | 1.890 | 64,900 | -0.02(-1.05%) |
Sep 12, 2019 | 1.880 | 1.930 | 1.810 | 1.910 | 37,536 | +0.07(+3.80%) |
Sep 11, 2019 | 1.820 | 1.920 | 1.820 | 1.840 | 48,890 | +0.01(+0.55%) |
Sep 10, 2019 | 1.810 | 1.910 | 1.810 | 1.830 | 44,243 | +0.02(+1.10%) |
Sep 09, 2019 | 1.810 | 1.910 | 1.760 | 1.810 | 45,232 | -0.02(-1.09%) |
Sep 06, 2019 | 1.820 | 1.900 | 1.820 | 1.830 | 74,000 | +0.01(+0.55%) |
Sep 05, 2019 | 1.770 | 1.860 | 1.750 | 1.820 | 52,196 | +0.01(+0.55%) |
Sep 04, 2019 | 1.760 | 1.840 | 1.650 | 1.810 | 96,808 | +0.06(+3.43%) |
Sep 03, 2019 | 1.680 | 1.840 | 1.680 | 1.750 | 141,003 | +0.08(+4.79%) |
Aug 30, 2019 | 1.610 | 1.880 | 1.545 | 1.670 | 180,600 | +0.10(+6.37%) |
Aug 29, 2019 | 1.600 | 1.640 | 1.550 | 1.570 | 59,389 | -0.05(-3.09%) |
Aug 28, 2019 | 1.710 | 1.710 | 1.550 | 1.620 | 199,587 | +0.06(+3.85%) |
Aug 27, 2019 | 1.640 | 1.700 | 1.560 | 1.560 | 43,024 | -0.06(-3.70%) |
Aug 26, 2019 | 1.700 | 1.710 | 1.620 | 1.620 | 84,521 | -0.08(-4.71%) |
Aug 23, 2019 | 1.790 | 1.790 | 1.680 | 1.700 | 29,500 | -0.07(-3.95%) |
Aug 22, 2019 | 1.660 | 1.850 | 1.570 | 1.770 | 121,397 | +0.11(+6.63%) |
Aug 21, 2019 | 1.690 | 1.710 | 1.630 | 1.660 | 63,677 | -0.05(-2.92%) |
Aug 20, 2019 | 1.760 | 1.800 | 1.710 | 1.710 | 86,251 | -0.07(-3.93%) |
Aug 19, 2019 | 1.880 | 1.970 | 1.770 | 1.780 | 171,025 | -0.12(-6.32%) |
Aug 16, 2019 | 1.920 | 1.990 | 1.900 | 1.900 | 63,700 | -0.04(-2.07%) |
Aug 15, 2019 | 1.960 | 2.010 | 1.920 | 1.940 | 27,307 | -0.03(-1.52%) |
Aug 14, 2019 | 2.080 | 2.180 | 1.920 | 1.970 | 227,936 | -0.09(-4.37%) |
Aug 13, 2019 | 2.000 | 2.090 | 1.920 | 2.060 | 134,927 | +0.04(+1.98%) |
Aug 12, 2019 | 2.050 | 2.090 | 2.010 | 2.020 | 38,192 | -0.05(-2.42%) |
Aug 09, 2019 | 2.070 | 2.107 | 2.000 | 2.070 | 25,900 | -0.02(-0.96%) |
Aug 08, 2019 | 2.000 | 2.110 | 2.000 | 2.090 | 60,428 | +0.07(+3.47%) |
Aug 07, 2019 | 2.000 | 2.110 | 2.000 | 2.020 | 139,759 | -0.02(-0.98%) |
Aug 06, 2019 | 2.140 | 2.140 | 2.020 | 2.040 | 111,873 | -0.06(-2.86%) |
Aug 05, 2019 | 2.230 | 2.270 | 2.070 | 2.100 | 258,312 | +0.00(+0.00%) |
Aug 02, 2019 | 2.100 | 2.220 | 2.050 | 2.100 | 94,900 | +0.04(+1.94%) |