Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.131 | 1.140 | 1.129 | 1.140 | 2,454 | +0.01(+0.88%) |
Oct 30, 2019 | 1.120 | 1.130 | 1.120 | 1.130 | 224,298 | -0.01(-0.88%) |
Oct 29, 2019 | 1.135 | 1.140 | 1.130 | 1.140 | 29,622 | -0.04(-3.39%) |
Oct 28, 2019 | 1.170 | 1.190 | 1.170 | 1.180 | 9,539 | +0.01(+0.85%) |
Oct 25, 2019 | 1.150 | 1.190 | 1.150 | 1.170 | 13,900 | +0.03(+2.58%) |
Oct 24, 2019 | 1.150 | 1.150 | 1.140 | 1.141 | 15,834 | -0.01(-0.82%) |
Oct 23, 2019 | 1.150 | 1.150 | 1.140 | 1.150 | 453,032 | +0.01(+0.88%) |
Oct 22, 2019 | 1.140 | 1.140 | 1.140 | 1.140 | 4,403,625 | +0.00(+0.00%) |
Oct 21, 2019 | 1.130 | 1.140 | 1.130 | 1.140 | 2,963,802 | +0.04(+3.64%) |
Oct 18, 2019 | 1.080 | 1.100 | 1.080 | 1.100 | 867,400 | -0.01(-0.90%) |
Oct 17, 2019 | 1.110 | 1.110 | 1.098 | 1.110 | 861,957 | +0.00(+0.00%) |
Oct 16, 2019 | 1.100 | 1.110 | 1.100 | 1.110 | 4,000 | -0.01(-1.33%) |
Oct 15, 2019 | 1.130 | 1.130 | 1.110 | 1.125 | 7,800 | -0.00(-0.44%) |
Oct 14, 2019 | 1.130 | 1.140 | 1.130 | 1.130 | 2,626 | -0.02(-1.74%) |
Oct 11, 2019 | 1.140 | 1.150 | 1.130 | 1.150 | 3,800 | +0.02(+1.77%) |
Oct 10, 2019 | 1.130 | 1.130 | 1.120 | 1.130 | 3,825 | +0.02(+1.80%) |
Oct 09, 2019 | 1.100 | 1.110 | 1.100 | 1.110 | 9,588 | +0.00(+0.00%) |
Oct 08, 2019 | 1.110 | 1.120 | 1.100 | 1.110 | 343,842 | -0.02(-2.07%) |
Oct 07, 2019 | 1.130 | 1.140 | 1.130 | 1.133 | 10,325 | +0.00(+0.31%) |
Oct 04, 2019 | 1.135 | 1.150 | 1.130 | 1.130 | 29,900 | +0.01(+0.89%) |
Oct 03, 2019 | 1.130 | 1.130 | 1.120 | 1.120 | 18,000 | +0.01(+0.90%) |
Oct 02, 2019 | 1.110 | 1.120 | 1.110 | 1.110 | 7,918 | -0.02(-1.77%) |
Oct 01, 2019 | 1.110 | 1.130 | 1.110 | 1.130 | 4,229 | +0.00(+0.00%) |
Sep 30, 2019 | 1.120 | 1.130 | 1.110 | 1.130 | 26,967 | +0.03(+2.73%) |
Sep 27, 2019 | 1.090 | 1.130 | 1.090 | 1.100 | 21,200 | -0.05(-4.35%) |
Sep 26, 2019 | 1.120 | 1.150 | 1.120 | 1.150 | 27,233 | +0.02(+1.77%) |
Sep 25, 2019 | 1.130 | 1.140 | 1.120 | 1.130 | 628,952 | -0.06(-5.04%) |
Sep 24, 2019 | 1.190 | 1.210 | 1.190 | 1.190 | 18,805 | +0.00(+0.08%) |
Sep 23, 2019 | 1.185 | 1.190 | 1.185 | 1.189 | 1,242 | +0.01(+0.76%) |
Sep 20, 2019 | 1.181 | 1.181 | 1.180 | 1.180 | 3,400 | +0.01(+0.55%) |
Sep 19, 2019 | 1.170 | 1.180 | 1.170 | 1.173 | 5,736 | +0.00(+0.30%) |
Sep 18, 2019 | 1.170 | 1.180 | 1.170 | 1.170 | 66,455 | +0.01(+0.86%) |
Sep 17, 2019 | 1.150 | 1.160 | 1.150 | 1.160 | 8,265 | -0.04(-3.33%) |
Sep 16, 2019 | 1.180 | 1.200 | 1.180 | 1.200 | 11,214 | -0.01(-0.83%) |
Sep 13, 2019 | 1.210 | 1.220 | 1.200 | 1.210 | 31,500 | -0.02(-1.63%) |
Sep 12, 2019 | 1.200 | 1.240 | 1.200 | 1.230 | 693,329 | +0.03(+2.71%) |
Sep 11, 2019 | 1.180 | 1.200 | 1.179 | 1.198 | 37,708 | +0.03(+2.35%) |
Sep 10, 2019 | 1.180 | 1.180 | 1.170 | 1.170 | 3,224 | +0.00(+0.00%) |
Sep 09, 2019 | 1.165 | 1.170 | 1.160 | 1.170 | 7,700 | +0.01(+0.86%) |
Sep 06, 2019 | 1.150 | 1.160 | 1.150 | 1.160 | 4,500 | +0.01(+0.87%) |
Sep 05, 2019 | 1.130 | 1.150 | 1.130 | 1.150 | 18,378 | +0.04(+4.07%) |
Sep 04, 2019 | 1.090 | 1.110 | 1.090 | 1.105 | 14,375 | -0.01(-0.45%) |
Sep 03, 2019 | 1.120 | 1.120 | 1.100 | 1.110 | 18,032 | +0.02(+1.83%) |
Aug 30, 2019 | 1.090 | 1.100 | 1.080 | 1.090 | 23,700 | -0.01(-0.91%) |
Aug 29, 2019 | 1.120 | 1.120 | 1.100 | 1.100 | 425,951 | -0.01(-0.90%) |
Aug 28, 2019 | 1.113 | 1.120 | 1.110 | 1.110 | 2,991,290 | -0.01(-0.89%) |
Aug 27, 2019 | 1.110 | 1.120 | 1.110 | 1.120 | 2,588,790 | +0.01(+0.90%) |
Aug 26, 2019 | 1.110 | 1.140 | 1.100 | 1.110 | 937,625 | -0.02(-1.94%) |
Aug 23, 2019 | 1.135 | 1.135 | 1.130 | 1.132 | 501,500 | -0.01(-0.70%) |
Aug 22, 2019 | 1.130 | 1.140 | 1.120 | 1.140 | 328,910 | +0.00(+0.09%) |
Aug 21, 2019 | 1.144 | 1.150 | 1.139 | 1.139 | 7,088 | -0.02(-1.81%) |
Aug 20, 2019 | 1.190 | 1.200 | 1.160 | 1.160 | 43,619 | -0.00(-0.34%) |
Aug 19, 2019 | 1.160 | 1.178 | 1.160 | 1.164 | 18,384 | +0.02(+1.57%) |
Aug 16, 2019 | 1.150 | 1.150 | 1.130 | 1.146 | 5,600 | +0.04(+3.43%) |
Aug 15, 2019 | 1.110 | 1.133 | 1.108 | 1.108 | 23,163 | -0.00(-0.18%) |
Aug 14, 2019 | 1.140 | 1.140 | 1.110 | 1.110 | 53,120 | -0.03(-2.76%) |
Aug 13, 2019 | 1.110 | 1.170 | 1.110 | 1.141 | 29,150 | +0.01(+1.02%) |
Aug 12, 2019 | 1.150 | 1.150 | 1.130 | 1.130 | 31,214 | -0.02(-1.74%) |
Aug 09, 2019 | 1.150 | 1.150 | 1.130 | 1.150 | 10,500 | -0.00(-0.17%) |
Aug 08, 2019 | 1.140 | 1.160 | 1.140 | 1.152 | 299,609 | +0.05(+4.73%) |
Aug 07, 2019 | 1.110 | 1.110 | 1.090 | 1.100 | 55,441 | -0.01(-0.72%) |
Aug 06, 2019 | 1.100 | 1.110 | 1.100 | 1.108 | 63,242 | -0.00(-0.23%) |
Aug 05, 2019 | 1.140 | 1.140 | 1.110 | 1.111 | 27,235 | -0.01(-0.84%) |
Aug 02, 2019 | 1.140 | 1.140 | 1.120 | 1.120 | 404,200 | -0.04(-3.45%) |