Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.093 | 1.101 | 1.077 | 1.093 | 80,409 | +0.00(+0.00%) |
Oct 30, 2019 | 1.061 | 1.093 | 1.057 | 1.093 | 78,314 | +0.04(+3.82%) |
Oct 29, 2019 | 1.085 | 1.093 | 1.045 | 1.053 | 164,290 | -0.03(-2.96%) |
Oct 28, 2019 | 1.118 | 1.126 | 1.077 | 1.085 | 61,104 | -0.02(-2.17%) |
Oct 25, 2019 | 1.093 | 1.110 | 1.077 | 1.110 | 132,711 | +0.06(+6.15%) |
Oct 24, 2019 | 1.137 | 1.146 | 1.045 | 1.045 | 134,191 | -0.06(-5.80%) |
Oct 23, 2019 | 1.101 | 1.142 | 1.097 | 1.110 | 136,185 | -0.01(-0.72%) |
Oct 22, 2019 | 1.158 | 1.182 | 1.085 | 1.118 | 95,324 | -0.03(-2.80%) |
Oct 21, 2019 | 1.134 | 1.166 | 1.101 | 1.150 | 178,805 | +0.02(+1.42%) |
Oct 18, 2019 | 1.126 | 1.150 | 1.110 | 1.134 | 99,129 | +0.02(+1.44%) |
Oct 17, 2019 | 1.150 | 1.158 | 1.110 | 1.118 | 39,441 | -0.02(-2.11%) |
Oct 16, 2019 | 1.134 | 1.158 | 1.126 | 1.142 | 151,912 | -0.01(-0.70%) |
Oct 15, 2019 | 1.142 | 1.166 | 1.110 | 1.150 | 174,650 | -0.01(-0.69%) |
Oct 14, 2019 | 1.158 | 1.170 | 1.110 | 1.158 | 305,493 | +0.01(+0.70%) |
Oct 11, 2019 | 1.158 | 1.190 | 1.142 | 1.150 | 148,756 | -0.02(-1.38%) |
Oct 10, 2019 | 1.166 | 1.207 | 1.150 | 1.166 | 77,013 | -0.01(-0.68%) |
Oct 09, 2019 | 1.190 | 1.190 | 1.142 | 1.174 | 89,862 | -0.01(-0.68%) |
Oct 08, 2019 | 1.158 | 1.214 | 1.142 | 1.182 | 115,440 | +0.03(+2.80%) |
Oct 07, 2019 | 1.142 | 1.206 | 1.126 | 1.150 | 155,150 | +0.02(+1.42%) |
Oct 04, 2019 | 1.126 | 1.134 | 1.105 | 1.134 | 48,010 | +0.01(+0.71%) |
Oct 03, 2019 | 1.118 | 1.158 | 1.061 | 1.126 | 137,657 | +0.00(+0.00%) |
Oct 02, 2019 | 1.150 | 1.150 | 1.115 | 1.126 | 45,130 | -0.01(-0.71%) |
Oct 01, 2019 | 1.101 | 1.158 | 1.101 | 1.134 | 151,113 | +0.04(+3.68%) |
Sep 30, 2019 | 1.069 | 1.150 | 1.037 | 1.093 | 643,484 | +0.04(+3.82%) |
Sep 27, 2019 | 1.053 | 1.093 | 1.037 | 1.053 | 229,975 | +0.01(+0.77%) |
Sep 26, 2019 | 1.085 | 1.097 | 1.029 | 1.045 | 121,242 | -0.03(-2.99%) |
Sep 25, 2019 | 1.061 | 1.101 | 1.061 | 1.077 | 168,958 | +0.02(+1.52%) |
Sep 24, 2019 | 1.053 | 1.093 | 1.037 | 1.061 | 430,564 | +0.00(+0.00%) |
Sep 23, 2019 | 1.069 | 1.110 | 1.053 | 1.061 | 232,323 | -0.01(-0.75%) |
Sep 20, 2019 | 1.045 | 1.069 | 1.029 | 1.069 | 489,802 | +0.02(+2.31%) |
Sep 19, 2019 | 1.077 | 1.093 | 1.029 | 1.045 | 528,115 | -0.03(-2.99%) |
Sep 18, 2019 | 1.101 | 1.142 | 1.077 | 1.077 | 504,467 | -0.03(-2.90%) |
Sep 17, 2019 | 1.101 | 1.142 | 1.085 | 1.110 | 92,526 | +0.00(+0.00%) |
Sep 16, 2019 | 1.101 | 1.134 | 1.085 | 1.110 | 359,316 | +0.01(+0.73%) |
Sep 13, 2019 | 1.101 | 1.142 | 1.085 | 1.101 | 211,692 | +0.00(+0.00%) |
Sep 12, 2019 | 1.101 | 1.134 | 1.085 | 1.101 | 123,000 | +0.00(+0.00%) |
Sep 11, 2019 | 1.118 | 1.134 | 1.069 | 1.101 | 133,972 | -0.02(-1.44%) |
Sep 10, 2019 | 1.093 | 1.150 | 1.085 | 1.118 | 162,604 | +0.02(+2.21%) |
Sep 09, 2019 | 1.166 | 1.206 | 1.093 | 1.093 | 65,006 | -0.06(-4.90%) |
Sep 06, 2019 | 1.126 | 1.166 | 1.093 | 1.150 | 98,507 | +0.02(+2.14%) |
Sep 05, 2019 | 1.142 | 1.190 | 1.126 | 1.126 | 108,518 | -0.01(-0.71%) |
Sep 04, 2019 | 1.085 | 1.142 | 1.085 | 1.134 | 60,271 | +0.06(+5.22%) |
Sep 03, 2019 | 1.118 | 1.126 | 1.045 | 1.077 | 132,608 | -0.04(-3.60%) |
Aug 30, 2019 | 1.126 | 1.126 | 1.069 | 1.118 | 80,224 | -0.01(-0.71%) |
Aug 29, 2019 | 1.118 | 1.142 | 1.110 | 1.126 | 69,668 | +0.01(+0.72%) |
Aug 28, 2019 | 1.093 | 1.126 | 1.077 | 1.118 | 49,941 | +0.02(+1.46%) |
Aug 27, 2019 | 1.134 | 1.150 | 1.053 | 1.101 | 77,731 | -0.03(-2.84%) |
Aug 26, 2019 | 1.093 | 1.140 | 1.085 | 1.134 | 48,173 | +0.05(+4.44%) |
Aug 23, 2019 | 1.101 | 1.110 | 1.077 | 1.085 | 62,811 | -0.03(-2.88%) |
Aug 22, 2019 | 1.150 | 1.187 | 1.069 | 1.118 | 143,619 | -0.04(-3.47%) |
Aug 21, 2019 | 1.142 | 1.190 | 1.142 | 1.158 | 51,983 | +0.02(+1.41%) |
Aug 20, 2019 | 1.222 | 1.226 | 1.142 | 1.142 | 103,904 | -0.09(-7.19%) |
Aug 19, 2019 | 1.214 | 1.278 | 1.134 | 1.230 | 140,102 | +0.02(+1.32%) |
Aug 16, 2019 | 1.110 | 1.230 | 1.110 | 1.214 | 182,214 | +0.12(+11.03%) |
Aug 15, 2019 | 1.166 | 1.166 | 1.085 | 1.093 | 148,373 | -0.08(-6.85%) |
Aug 14, 2019 | 1.166 | 1.198 | 1.142 | 1.174 | 150,670 | +0.03(+2.82%) |
Aug 13, 2019 | 1.286 | 1.319 | 1.126 | 1.142 | 90,032 | -0.14(-11.25%) |
Aug 12, 2019 | 1.150 | 1.343 | 1.142 | 1.286 | 176,275 | +0.14(+11.89%) |
Aug 09, 2019 | 1.286 | 1.286 | 1.126 | 1.150 | 159,701 | -0.12(-9.49%) |
Aug 08, 2019 | 1.391 | 1.447 | 1.262 | 1.270 | 264,964 | -0.09(-6.51%) |
Aug 07, 2019 | 1.463 | 1.487 | 1.298 | 1.359 | 219,953 | -0.18(-11.52%) |
Aug 06, 2019 | 1.487 | 1.544 | 1.487 | 1.536 | 98,288 | +0.07(+4.95%) |
Aug 05, 2019 | 1.528 | 1.552 | 1.463 | 1.463 | 130,893 | -0.08(-5.21%) |
Aug 02, 2019 | 1.568 | 1.576 | 1.528 | 1.544 | 119,278 | -0.02(-1.03%) |