Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.750 | 1.760 | 1.640 | 1.650 | 343,489 | -0.09(-5.17%) |
Oct 30, 2019 | 1.850 | 1.930 | 1.700 | 1.740 | 551,968 | -0.11(-5.95%) |
Oct 29, 2019 | 1.890 | 1.940 | 1.795 | 1.850 | 558,076 | -0.02(-1.07%) |
Oct 28, 2019 | 1.850 | 2.077 | 1.800 | 1.870 | 1,051,077 | +0.04(+2.19%) |
Oct 25, 2019 | 1.750 | 1.995 | 1.690 | 1.830 | 1,549,700 | +0.07(+3.98%) |
Oct 24, 2019 | 1.800 | 2.100 | 1.680 | 1.760 | 3,733,441 | -0.08(-4.35%) |
Oct 23, 2019 | 1.270 | 1.960 | 1.240 | 1.840 | 7,058,906 | +0.55(+42.64%) |
Oct 22, 2019 | 1.240 | 1.290 | 1.220 | 1.290 | 341,776 | +0.05(+4.03%) |
Oct 21, 2019 | 1.240 | 1.290 | 1.220 | 1.240 | 369,987 | +0.00(+0.00%) |
Oct 18, 2019 | 1.250 | 1.280 | 1.200 | 1.240 | 355,000 | +0.00(+0.00%) |
Oct 17, 2019 | 1.250 | 1.290 | 1.240 | 1.240 | 198,332 | -0.01(-0.80%) |
Oct 16, 2019 | 1.260 | 1.290 | 1.240 | 1.250 | 207,221 | +0.00(+0.00%) |
Oct 15, 2019 | 1.250 | 1.320 | 1.229 | 1.250 | 275,205 | +0.01(+0.81%) |
Oct 14, 2019 | 1.300 | 1.310 | 1.200 | 1.240 | 797,238 | -0.08(-6.06%) |
Oct 11, 2019 | 1.310 | 1.360 | 1.300 | 1.320 | 188,100 | +0.01(+0.76%) |
Oct 10, 2019 | 1.300 | 1.390 | 1.280 | 1.310 | 264,462 | +0.01(+0.77%) |
Oct 09, 2019 | 1.290 | 1.310 | 1.270 | 1.300 | 220,048 | +0.02(+1.56%) |
Oct 08, 2019 | 1.290 | 1.300 | 1.240 | 1.280 | 231,732 | +0.00(+0.00%) |
Oct 07, 2019 | 1.330 | 1.330 | 1.280 | 1.280 | 286,988 | -0.05(-3.76%) |
Oct 04, 2019 | 1.340 | 1.355 | 1.290 | 1.330 | 160,200 | -0.02(-1.48%) |
Oct 03, 2019 | 1.240 | 1.350 | 1.230 | 1.350 | 625,951 | +0.10(+8.00%) |
Oct 02, 2019 | 1.320 | 1.335 | 1.230 | 1.250 | 527,852 | -0.09(-6.72%) |
Oct 01, 2019 | 1.350 | 1.360 | 1.290 | 1.340 | 337,398 | -0.01(-0.74%) |
Sep 30, 2019 | 1.380 | 1.400 | 1.310 | 1.350 | 471,289 | -0.03(-2.17%) |
Sep 27, 2019 | 1.390 | 1.400 | 1.330 | 1.380 | 472,800 | -0.02(-1.43%) |
Sep 26, 2019 | 1.470 | 1.490 | 1.330 | 1.400 | 1,656,126 | -0.07(-4.76%) |
Sep 25, 2019 | 1.450 | 1.580 | 1.430 | 1.470 | 1,633,151 | +0.04(+2.80%) |
Sep 24, 2019 | 1.370 | 1.515 | 1.360 | 1.430 | 2,108,663 | +0.08(+5.93%) |
Sep 23, 2019 | 1.360 | 1.450 | 1.310 | 1.350 | 807,398 | +0.04(+3.05%) |
Sep 20, 2019 | 1.380 | 1.380 | 1.300 | 1.310 | 5,619,500 | -0.06(-4.38%) |
Sep 19, 2019 | 1.440 | 1.440 | 1.320 | 1.370 | 766,486 | -0.04(-2.84%) |
Sep 18, 2019 | 1.450 | 1.510 | 1.400 | 1.410 | 604,778 | -0.01(-0.70%) |
Sep 17, 2019 | 1.570 | 1.580 | 1.400 | 1.420 | 714,463 | -0.18(-11.25%) |
Sep 16, 2019 | 1.600 | 1.690 | 1.510 | 1.600 | 802,134 | +0.01(+0.63%) |
Sep 13, 2019 | 1.650 | 1.730 | 1.560 | 1.590 | 753,800 | -0.06(-3.64%) |
Sep 12, 2019 | 1.780 | 1.780 | 1.630 | 1.650 | 816,046 | -0.09(-5.17%) |
Sep 11, 2019 | 1.690 | 1.870 | 1.594 | 1.740 | 1,487,239 | +0.08(+4.82%) |
Sep 10, 2019 | 1.430 | 1.680 | 1.410 | 1.660 | 2,461,846 | +0.21(+14.48%) |
Sep 09, 2019 | 1.450 | 1.510 | 1.380 | 1.450 | 1,465,817 | -0.03(-2.03%) |
Sep 06, 2019 | 1.320 | 1.590 | 1.310 | 1.480 | 1,439,100 | +0.16(+12.12%) |
Sep 05, 2019 | 1.280 | 1.380 | 1.280 | 1.320 | 257,843 | +0.05(+3.94%) |
Sep 04, 2019 | 1.350 | 1.350 | 1.250 | 1.270 | 451,548 | -0.05(-3.79%) |
Sep 03, 2019 | 1.390 | 1.420 | 1.270 | 1.320 | 418,361 | -0.07(-5.04%) |
Aug 30, 2019 | 1.410 | 1.475 | 1.380 | 1.390 | 431,100 | +0.01(+0.72%) |
Aug 29, 2019 | 1.360 | 1.410 | 1.343 | 1.380 | 156,257 | +0.04(+2.99%) |
Aug 28, 2019 | 1.270 | 1.390 | 1.240 | 1.340 | 399,671 | +0.10(+8.06%) |
Aug 27, 2019 | 1.260 | 1.260 | 1.220 | 1.240 | 489,455 | -0.01(-0.80%) |
Aug 26, 2019 | 1.240 | 1.270 | 1.220 | 1.250 | 517,428 | +0.03(+2.46%) |
Aug 23, 2019 | 1.250 | 1.270 | 1.210 | 1.220 | 751,100 | -0.01(-0.81%) |
Aug 22, 2019 | 1.260 | 1.280 | 1.220 | 1.230 | 326,310 | -0.02(-1.60%) |
Aug 21, 2019 | 1.280 | 1.300 | 1.220 | 1.250 | 235,139 | +0.00(+0.00%) |
Aug 20, 2019 | 1.310 | 1.320 | 1.220 | 1.250 | 367,546 | -0.06(-4.58%) |
Aug 19, 2019 | 1.250 | 1.340 | 1.250 | 1.310 | 309,584 | +0.08(+6.50%) |
Aug 16, 2019 | 1.320 | 1.330 | 1.230 | 1.230 | 523,200 | -0.05(-3.91%) |
Aug 15, 2019 | 1.260 | 1.310 | 1.240 | 1.280 | 277,838 | +0.03(+2.40%) |
Aug 14, 2019 | 1.350 | 1.350 | 1.250 | 1.250 | 284,645 | -0.08(-6.02%) |
Aug 13, 2019 | 1.380 | 1.390 | 1.300 | 1.330 | 289,912 | +0.02(+1.53%) |
Aug 12, 2019 | 1.380 | 1.390 | 1.310 | 1.310 | 333,424 | -0.06(-4.38%) |
Aug 09, 2019 | 1.480 | 1.510 | 1.370 | 1.370 | 337,100 | -0.09(-6.16%) |
Aug 08, 2019 | 1.470 | 1.500 | 1.410 | 1.460 | 762,823 | +0.01(+0.69%) |
Aug 07, 2019 | 1.380 | 1.485 | 1.375 | 1.450 | 274,602 | +0.04(+2.84%) |
Aug 06, 2019 | 1.410 | 1.475 | 1.390 | 1.410 | 892,313 | +0.00(+0.00%) |
Aug 05, 2019 | 1.430 | 1.455 | 1.335 | 1.410 | 627,215 | -0.05(-3.42%) |
Aug 02, 2019 | 1.350 | 1.530 | 1.350 | 1.460 | 539,100 | +0.07(+5.04%) |