Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.460 | 1.460 | 1.360 | 1.410 | 186,569 | -0.06(-4.08%) |
Oct 30, 2019 | 1.360 | 1.490 | 1.320 | 1.470 | 193,197 | +0.13(+9.70%) |
Oct 29, 2019 | 1.340 | 1.360 | 1.300 | 1.340 | 95,663 | +0.00(+0.00%) |
Oct 28, 2019 | 1.380 | 1.440 | 1.330 | 1.340 | 209,789 | -0.04(-2.90%) |
Oct 25, 2019 | 1.280 | 1.400 | 1.280 | 1.380 | 379,000 | +0.08(+6.15%) |
Oct 24, 2019 | 1.300 | 1.304 | 1.240 | 1.300 | 156,847 | +0.00(+0.00%) |
Oct 23, 2019 | 1.250 | 1.310 | 1.240 | 1.300 | 92,681 | +0.04(+3.17%) |
Oct 22, 2019 | 1.310 | 1.310 | 1.250 | 1.260 | 127,262 | -0.04(-3.08%) |
Oct 21, 2019 | 1.280 | 1.320 | 1.250 | 1.300 | 170,858 | +0.02(+1.56%) |
Oct 18, 2019 | 1.290 | 1.300 | 1.240 | 1.280 | 97,500 | -0.02(-1.54%) |
Oct 17, 2019 | 1.300 | 1.390 | 1.280 | 1.300 | 175,525 | +0.00(+0.00%) |
Oct 16, 2019 | 1.300 | 1.320 | 1.270 | 1.300 | 120,550 | +0.00(+0.00%) |
Oct 15, 2019 | 1.270 | 1.325 | 1.261 | 1.300 | 112,753 | +0.02(+1.56%) |
Oct 14, 2019 | 1.270 | 1.280 | 1.200 | 1.280 | 34,520 | +0.03(+2.40%) |
Oct 11, 2019 | 1.340 | 1.355 | 1.240 | 1.250 | 331,200 | -0.07(-5.30%) |
Oct 10, 2019 | 1.260 | 1.350 | 1.260 | 1.320 | 105,418 | +0.05(+3.94%) |
Oct 09, 2019 | 1.270 | 1.300 | 1.260 | 1.270 | 127,855 | +0.02(+1.60%) |
Oct 08, 2019 | 1.320 | 1.325 | 1.220 | 1.250 | 367,108 | -0.09(-6.72%) |
Oct 07, 2019 | 1.360 | 1.400 | 1.340 | 1.340 | 134,841 | -0.04(-2.90%) |
Oct 04, 2019 | 1.380 | 1.400 | 1.350 | 1.380 | 164,800 | -0.01(-0.72%) |
Oct 03, 2019 | 1.430 | 1.430 | 1.370 | 1.390 | 130,646 | -0.02(-1.42%) |
Oct 02, 2019 | 1.440 | 1.440 | 1.370 | 1.410 | 227,985 | -0.03(-2.08%) |
Oct 01, 2019 | 1.420 | 1.550 | 1.390 | 1.440 | 417,622 | +0.03(+2.13%) |
Sep 30, 2019 | 1.370 | 1.460 | 1.340 | 1.410 | 173,732 | +0.04(+2.92%) |
Sep 27, 2019 | 1.380 | 1.420 | 1.360 | 1.370 | 202,000 | -0.02(-1.44%) |
Sep 26, 2019 | 1.380 | 1.460 | 1.352 | 1.390 | 257,052 | +0.02(+1.46%) |
Sep 25, 2019 | 1.478 | 1.480 | 1.370 | 1.370 | 223,621 | -0.09(-6.16%) |
Sep 24, 2019 | 1.616 | 1.616 | 1.430 | 1.460 | 421,909 | -0.13(-8.18%) |
Sep 23, 2019 | 1.600 | 1.662 | 1.550 | 1.590 | 153,963 | -0.03(-1.85%) |
Sep 20, 2019 | 1.710 | 1.746 | 1.600 | 1.620 | 462,500 | -0.05(-2.99%) |
Sep 19, 2019 | 1.840 | 1.860 | 1.670 | 1.670 | 260,923 | -0.14(-7.73%) |
Sep 18, 2019 | 1.860 | 1.900 | 1.790 | 1.810 | 273,061 | -0.05(-2.69%) |
Sep 17, 2019 | 1.920 | 1.940 | 1.820 | 1.860 | 121,348 | -0.06(-3.12%) |
Sep 16, 2019 | 1.830 | 1.980 | 1.810 | 1.920 | 258,167 | +0.06(+3.23%) |
Sep 13, 2019 | 1.860 | 1.880 | 1.800 | 1.860 | 199,000 | +0.01(+0.54%) |
Sep 12, 2019 | 1.930 | 1.930 | 1.827 | 1.850 | 220,329 | -0.08(-4.15%) |
Sep 11, 2019 | 1.910 | 1.970 | 1.810 | 1.930 | 329,193 | +0.04(+2.12%) |
Sep 10, 2019 | 1.900 | 1.940 | 1.830 | 1.890 | 281,066 | -0.03(-1.56%) |
Sep 09, 2019 | 2.010 | 2.010 | 1.880 | 1.920 | 192,003 | -0.04(-2.04%) |
Sep 06, 2019 | 1.800 | 2.050 | 1.760 | 1.960 | 674,900 | +0.16(+8.89%) |
Sep 05, 2019 | 1.750 | 1.810 | 1.710 | 1.800 | 300,328 | +0.06(+3.45%) |
Sep 04, 2019 | 1.770 | 1.790 | 1.720 | 1.740 | 204,951 | -0.01(-0.57%) |
Sep 03, 2019 | 1.800 | 1.830 | 1.740 | 1.750 | 208,740 | -0.06(-3.31%) |
Aug 30, 2019 | 1.790 | 1.840 | 1.770 | 1.810 | 256,600 | +0.02(+1.12%) |
Aug 29, 2019 | 1.800 | 1.827 | 1.750 | 1.790 | 186,777 | +0.03(+1.70%) |
Aug 28, 2019 | 1.750 | 1.830 | 1.710 | 1.760 | 390,189 | +0.00(+0.00%) |
Aug 27, 2019 | 1.770 | 1.850 | 1.740 | 1.760 | 670,782 | -0.05(-2.76%) |
Aug 26, 2019 | 1.950 | 1.970 | 1.680 | 1.810 | 2,953,688 | +0.23(+14.56%) |
Aug 23, 2019 | 1.760 | 1.760 | 1.575 | 1.580 | 286,800 | -0.18(-10.23%) |
Aug 22, 2019 | 1.840 | 1.846 | 1.710 | 1.760 | 585,019 | -0.04(-2.22%) |
Aug 21, 2019 | 1.750 | 1.840 | 1.720 | 1.800 | 432,472 | +0.06(+3.45%) |
Aug 20, 2019 | 1.690 | 1.750 | 1.660 | 1.740 | 318,108 | +0.06(+3.57%) |
Aug 19, 2019 | 1.630 | 1.750 | 1.570 | 1.680 | 293,329 | +0.08(+5.00%) |
Aug 16, 2019 | 1.560 | 1.670 | 1.525 | 1.600 | 160,000 | +0.07(+4.58%) |
Aug 15, 2019 | 1.570 | 1.650 | 1.493 | 1.530 | 210,049 | -0.05(-3.16%) |
Aug 14, 2019 | 1.480 | 1.610 | 1.390 | 1.580 | 390,458 | +0.08(+5.33%) |
Aug 13, 2019 | 1.330 | 1.500 | 1.300 | 1.500 | 555,733 | +0.17(+12.78%) |
Aug 12, 2019 | 1.410 | 1.420 | 1.280 | 1.330 | 346,686 | -0.01(-0.75%) |
Aug 09, 2019 | 1.310 | 1.390 | 1.310 | 1.340 | 372,000 | +0.02(+1.52%) |
Aug 08, 2019 | 1.320 | 1.340 | 1.290 | 1.320 | 194,232 | +0.01(+0.76%) |
Aug 07, 2019 | 1.300 | 1.350 | 1.290 | 1.310 | 254,420 | -0.01(-0.76%) |
Aug 06, 2019 | 1.300 | 1.350 | 1.230 | 1.320 | 342,839 | +0.02(+1.54%) |
Aug 05, 2019 | 1.350 | 1.390 | 1.280 | 1.300 | 202,659 | -0.08(-5.80%) |
Aug 02, 2019 | 1.380 | 1.400 | 1.310 | 1.380 | 88,700 | +0.00(+0.00%) |