Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.720 | 1.790 | 1.650 | 1.660 | 164,890 | -0.04(-2.35%) |
Oct 30, 2019 | 1.690 | 1.720 | 1.680 | 1.700 | 41,833 | +0.03(+1.80%) |
Oct 29, 2019 | 1.640 | 1.710 | 1.610 | 1.670 | 58,383 | +0.06(+3.73%) |
Oct 28, 2019 | 1.570 | 1.680 | 1.565 | 1.610 | 36,302 | +0.04(+2.55%) |
Oct 25, 2019 | 1.580 | 1.630 | 1.540 | 1.570 | 30,600 | -0.02(-1.26%) |
Oct 24, 2019 | 1.610 | 1.610 | 1.528 | 1.590 | 37,966 | -0.02(-1.24%) |
Oct 23, 2019 | 1.520 | 1.610 | 1.515 | 1.610 | 36,768 | +0.11(+7.33%) |
Oct 22, 2019 | 1.590 | 1.610 | 1.490 | 1.500 | 125,569 | -0.09(-5.66%) |
Oct 21, 2019 | 1.590 | 1.630 | 1.580 | 1.590 | 17,503 | +0.00(+0.00%) |
Oct 18, 2019 | 1.620 | 1.647 | 1.570 | 1.590 | 39,400 | -0.01(-0.63%) |
Oct 17, 2019 | 1.550 | 1.630 | 1.533 | 1.600 | 67,254 | +0.07(+4.58%) |
Oct 16, 2019 | 1.510 | 1.540 | 1.510 | 1.530 | 13,690 | +0.00(+0.00%) |
Oct 15, 2019 | 1.510 | 1.540 | 1.500 | 1.530 | 21,282 | +0.03(+2.00%) |
Oct 14, 2019 | 1.510 | 1.560 | 1.500 | 1.500 | 21,488 | +0.00(+0.00%) |
Oct 11, 2019 | 1.550 | 1.581 | 1.480 | 1.500 | 60,800 | -0.06(-3.85%) |
Oct 10, 2019 | 1.550 | 1.590 | 1.537 | 1.560 | 23,230 | +0.01(+0.65%) |
Oct 09, 2019 | 1.580 | 1.580 | 1.500 | 1.550 | 44,920 | +0.03(+1.97%) |
Oct 08, 2019 | 1.470 | 1.520 | 1.450 | 1.520 | 68,674 | +0.06(+4.11%) |
Oct 07, 2019 | 1.460 | 1.480 | 1.460 | 1.460 | 45,685 | -0.02(-1.35%) |
Oct 04, 2019 | 1.460 | 1.550 | 1.460 | 1.480 | 39,900 | -0.01(-0.67%) |
Oct 03, 2019 | 1.460 | 1.520 | 1.450 | 1.490 | 43,446 | +0.03(+2.05%) |
Oct 02, 2019 | 1.500 | 1.560 | 1.460 | 1.460 | 136,812 | -0.08(-5.19%) |
Oct 01, 2019 | 1.570 | 1.590 | 1.517 | 1.540 | 20,507 | -0.01(-0.65%) |
Sep 30, 2019 | 1.500 | 1.550 | 1.500 | 1.550 | 66,596 | +0.04(+2.65%) |
Sep 27, 2019 | 1.500 | 1.560 | 1.500 | 1.510 | 51,700 | -0.02(-1.31%) |
Sep 26, 2019 | 1.500 | 1.570 | 1.500 | 1.530 | 176,655 | -0.02(-1.29%) |
Sep 25, 2019 | 1.580 | 1.590 | 1.550 | 1.550 | 35,273 | -0.04(-2.52%) |
Sep 24, 2019 | 1.610 | 1.690 | 1.550 | 1.590 | 98,286 | -0.02(-1.24%) |
Sep 23, 2019 | 1.650 | 1.690 | 1.560 | 1.610 | 172,164 | -0.04(-2.42%) |
Sep 20, 2019 | 1.700 | 1.702 | 1.650 | 1.650 | 94,600 | -0.05(-2.94%) |
Sep 19, 2019 | 1.700 | 1.720 | 1.650 | 1.700 | 82,920 | +0.00(+0.00%) |
Sep 18, 2019 | 1.760 | 1.780 | 1.680 | 1.700 | 117,203 | -0.04(-2.30%) |
Sep 17, 2019 | 1.750 | 1.800 | 1.720 | 1.740 | 188,676 | +0.05(+2.96%) |
Sep 16, 2019 | 1.720 | 1.730 | 1.620 | 1.690 | 183,137 | +0.01(+0.60%) |
Sep 13, 2019 | 1.650 | 1.710 | 1.600 | 1.680 | 563,000 | +0.06(+3.70%) |
Sep 12, 2019 | 1.660 | 1.690 | 1.620 | 1.620 | 237,055 | -0.03(-1.82%) |
Sep 11, 2019 | 1.640 | 1.700 | 1.600 | 1.650 | 186,306 | +0.06(+3.77%) |
Sep 10, 2019 | 1.560 | 1.640 | 1.530 | 1.590 | 157,015 | +0.04(+2.58%) |
Sep 09, 2019 | 1.500 | 1.590 | 1.500 | 1.550 | 93,419 | +0.05(+3.33%) |
Sep 06, 2019 | 1.530 | 1.560 | 1.400 | 1.500 | 307,300 | -0.02(-1.32%) |
Sep 05, 2019 | 1.520 | 1.570 | 1.520 | 1.520 | 46,657 | +0.02(+1.33%) |
Sep 04, 2019 | 1.620 | 1.700 | 1.450 | 1.500 | 321,473 | -0.09(-5.66%) |
Sep 03, 2019 | 1.510 | 1.590 | 1.360 | 1.590 | 308,908 | +0.11(+7.43%) |
Aug 30, 2019 | 1.380 | 1.500 | 1.370 | 1.480 | 418,500 | +0.11(+8.03%) |
Aug 29, 2019 | 1.280 | 1.380 | 1.280 | 1.370 | 611,218 | +0.09(+6.61%) |
Aug 28, 2019 | 1.250 | 1.285 | 1.250 | 1.285 | 69,139 | +0.01(+1.18%) |
Aug 27, 2019 | 1.270 | 1.300 | 1.224 | 1.270 | 26,662 | +0.00(+0.00%) |
Aug 26, 2019 | 1.310 | 1.310 | 1.250 | 1.270 | 113,032 | +0.00(+0.00%) |
Aug 23, 2019 | 1.270 | 1.300 | 1.250 | 1.270 | 65,000 | +0.00(+0.00%) |
Aug 22, 2019 | 1.230 | 1.290 | 1.220 | 1.270 | 283,852 | +0.03(+2.42%) |
Aug 21, 2019 | 1.270 | 1.270 | 1.180 | 1.240 | 456,680 | +0.01(+0.81%) |
Aug 20, 2019 | 1.240 | 1.280 | 1.220 | 1.230 | 87,494 | +0.01(+0.82%) |
Aug 19, 2019 | 1.150 | 1.250 | 1.150 | 1.220 | 44,524 | +0.07(+6.09%) |
Aug 16, 2019 | 1.180 | 1.260 | 1.150 | 1.150 | 244,700 | -0.04(-3.36%) |
Aug 15, 2019 | 1.160 | 1.210 | 1.140 | 1.190 | 109,018 | +0.01(+0.86%) |
Aug 14, 2019 | 1.210 | 1.220 | 1.080 | 1.180 | 80,404 | -0.04(-3.29%) |
Aug 13, 2019 | 1.160 | 1.220 | 1.100 | 1.220 | 95,413 | +0.04(+3.39%) |
Aug 12, 2019 | 1.110 | 1.190 | 1.110 | 1.180 | 81,193 | +0.08(+7.27%) |
Aug 09, 2019 | 1.060 | 1.100 | 1.030 | 1.100 | 36,200 | +0.08(+7.84%) |
Aug 08, 2019 | 1.090 | 1.110 | 1.020 | 1.020 | 91,060 | -0.08(-7.27%) |
Aug 07, 2019 | 1.130 | 1.130 | 1.080 | 1.100 | 28,819 | -0.05(-4.35%) |
Aug 06, 2019 | 1.050 | 1.221 | 1.050 | 1.150 | 58,156 | +0.14(+13.86%) |
Aug 05, 2019 | 1.170 | 1.170 | 1.010 | 1.010 | 86,528 | -0.17(-14.41%) |
Aug 02, 2019 | 1.170 | 1.182 | 1.146 | 1.180 | 49,200 | +0.00(+0.00%) |