Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.110 | 1.180 | 1.110 | 1.170 | 12,594 | +0.02(+1.74%) |
Oct 30, 2019 | 1.150 | 1.150 | 1.150 | 12 | +0.00(+0.00%) | |
Oct 29, 2019 | 1.150 | 1.160 | 1.100 | 1.150 | 38,025 | +0.04(+3.60%) |
Oct 28, 2019 | 1.210 | 1.210 | 1.110 | 1.110 | 54,083 | -0.09(-7.50%) |
Oct 25, 2019 | 1.140 | 1.260 | 1.140 | 1.200 | 64,200 | +0.03(+2.56%) |
Oct 24, 2019 | 1.050 | 1.190 | 1.050 | 1.170 | 55,864 | -0.04(-3.31%) |
Oct 23, 2019 | 1.240 | 1.250 | 1.210 | 1.210 | 605 | -0.01(-0.82%) |
Oct 22, 2019 | 1.241 | 1.266 | 1.220 | 1.220 | 28,855 | -0.05(-3.94%) |
Oct 21, 2019 | 1.240 | 1.300 | 1.240 | 1.270 | 9,530 | +0.03(+2.42%) |
Oct 18, 2019 | 1.240 | 1.250 | 1.240 | 1.240 | 5,200 | +0.03(+2.48%) |
Oct 17, 2019 | 1.210 | 1.230 | 1.205 | 1.210 | 21,145 | -0.03(-2.42%) |
Oct 16, 2019 | 1.280 | 1.280 | 1.210 | 1.240 | 8,499 | -0.04(-3.13%) |
Oct 15, 2019 | 1.230 | 1.285 | 1.220 | 1.280 | 10,667 | +0.09(+7.33%) |
Oct 14, 2019 | 1.240 | 1.240 | 1.193 | 1.193 | 685 | -0.02(-1.44%) |
Oct 11, 2019 | 1.300 | 1.320 | 1.140 | 1.210 | 130,600 | -0.08(-6.20%) |
Oct 10, 2019 | 1.320 | 1.330 | 1.260 | 1.290 | 48,852 | -0.05(-3.73%) |
Oct 09, 2019 | 1.330 | 1.340 | 1.290 | 1.340 | 11,285 | -0.08(-5.63%) |
Oct 08, 2019 | 1.370 | 1.420 | 1.360 | 1.420 | 6,499 | +0.02(+1.43%) |
Oct 07, 2019 | 1.377 | 1.440 | 1.280 | 1.400 | 111,085 | +0.02(+1.45%) |
Oct 04, 2019 | 1.300 | 1.450 | 1.300 | 1.380 | 28,000 | +0.03(+2.60%) |
Oct 03, 2019 | 1.270 | 1.350 | 1.270 | 1.345 | 33,909 | +0.06(+5.08%) |
Oct 02, 2019 | 1.304 | 1.390 | 1.270 | 1.280 | 110,487 | -0.02(-1.54%) |
Oct 01, 2019 | 1.380 | 1.420 | 1.270 | 1.300 | 93,261 | -0.09(-6.47%) |
Sep 30, 2019 | 1.390 | 1.420 | 1.320 | 1.390 | 60,920 | +0.01(+0.72%) |
Sep 27, 2019 | 1.440 | 1.450 | 1.310 | 1.380 | 65,900 | -0.05(-3.21%) |
Sep 26, 2019 | 1.450 | 1.450 | 1.340 | 1.426 | 33,019 | -0.02(-1.68%) |
Sep 25, 2019 | 1.400 | 1.460 | 1.390 | 1.450 | 3,321 | +0.01(+0.69%) |
Sep 24, 2019 | 1.390 | 1.470 | 1.390 | 1.440 | 11,145 | +0.01(+0.70%) |
Sep 23, 2019 | 1.430 | 1.510 | 1.390 | 1.430 | 26,355 | -0.09(-5.92%) |
Sep 20, 2019 | 1.490 | 1.530 | 1.400 | 1.520 | 53,200 | +0.08(+5.56%) |
Sep 19, 2019 | 1.447 | 1.500 | 1.440 | 1.440 | 5,104 | -0.03(-2.04%) |
Sep 18, 2019 | 1.500 | 1.530 | 1.440 | 1.470 | 24,050 | -0.05(-3.29%) |
Sep 17, 2019 | 1.480 | 1.530 | 1.400 | 1.520 | 66,092 | +0.03(+2.01%) |
Sep 16, 2019 | 1.500 | 1.550 | 1.490 | 1.490 | 5,161 | +0.00(+0.00%) |
Sep 13, 2019 | 1.490 | 1.571 | 1.480 | 1.490 | 13,800 | +0.00(+0.00%) |
Sep 12, 2019 | 1.500 | 1.600 | 1.490 | 1.490 | 8,323 | -0.02(-1.32%) |
Sep 11, 2019 | 1.530 | 1.594 | 1.510 | 1.510 | 10,834 | -0.02(-1.31%) |
Sep 10, 2019 | 1.490 | 1.555 | 1.490 | 1.530 | 1,761 | -0.02(-1.29%) |
Sep 09, 2019 | 1.510 | 1.570 | 1.510 | 1.550 | 1,695 | +0.03(+1.97%) |
Sep 06, 2019 | 1.580 | 1.630 | 1.520 | 1.520 | 1,500 | +0.02(+1.33%) |
Sep 05, 2019 | 1.540 | 1.630 | 1.491 | 1.500 | 5,662 | -0.04(-2.60%) |
Sep 04, 2019 | 1.610 | 1.610 | 1.540 | 1.540 | 4,059 | -0.07(-4.35%) |
Sep 03, 2019 | 1.610 | 1.615 | 1.610 | 1.610 | 12,670 | +0.01(+0.63%) |
Aug 30, 2019 | 1.610 | 1.610 | 1.579 | 1.600 | 13,000 | +0.03(+1.91%) |
Aug 29, 2019 | 1.600 | 1.620 | 1.570 | 1.570 | 2,216 | -0.02(-1.26%) |
Aug 28, 2019 | 1.540 | 1.590 | 1.540 | 1.590 | 7,516 | +0.05(+3.08%) |
Aug 27, 2019 | 1.560 | 1.580 | 1.538 | 1.542 | 11,356 | -0.03(-1.75%) |
Aug 26, 2019 | 1.590 | 1.600 | 1.530 | 1.570 | 10,111 | +0.00(+0.00%) |
Aug 23, 2019 | 1.560 | 1.570 | 1.560 | 1.570 | 9,900 | +0.01(+0.64%) |
Aug 22, 2019 | 1.620 | 1.658 | 1.560 | 1.560 | 28,231 | -0.08(-4.88%) |
Aug 21, 2019 | 1.610 | 1.650 | 1.538 | 1.640 | 3,766 | +0.01(+0.61%) |
Aug 20, 2019 | 1.620 | 1.630 | 1.620 | 1.630 | 775 | +0.01(+0.39%) |
Aug 19, 2019 | 1.550 | 1.630 | 1.540 | 1.624 | 23,476 | +0.07(+4.75%) |
Aug 15, 2019 | 1.550 | 1.550 | 1.550 | 0 | -0.01(-0.62%) | |
Aug 14, 2019 | 1.600 | 1.600 | 1.499 | 1.560 | 10,293 | -0.06(-3.72%) |
Aug 13, 2019 | 1.390 | 1.630 | 1.390 | 1.620 | 73,782 | +0.11(+7.28%) |
Aug 12, 2019 | 1.480 | 1.530 | 1.480 | 1.510 | 12,423 | -0.03(-1.95%) |
Aug 09, 2019 | 1.640 | 1.680 | 1.500 | 1.540 | 6,800 | +0.02(+1.32%) |
Aug 08, 2019 | 1.660 | 1.700 | 1.515 | 1.520 | 3,751 | -0.16(-9.52%) |
Aug 07, 2019 | 1.530 | 1.680 | 1.490 | 1.680 | 45,086 | +0.10(+6.33%) |
Aug 06, 2019 | 1.690 | 1.690 | 1.540 | 1.580 | 6,171 | -0.02(-1.24%) |
Aug 05, 2019 | 1.580 | 1.650 | 1.540 | 1.600 | 20,347 | -0.05(-3.04%) |
Aug 02, 2019 | 1.650 | 1.720 | 1.650 | 1.650 | 23,400 | -0.03(-1.79%) |