Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.610 | 1.660 | 1.490 | 1.650 | 143,097 | +0.02(+1.23%) |
Oct 30, 2019 | 1.610 | 1.650 | 1.560 | 1.630 | 118,237 | +0.02(+1.24%) |
Oct 29, 2019 | 1.570 | 1.620 | 1.534 | 1.610 | 152,437 | +0.06(+3.87%) |
Oct 28, 2019 | 1.600 | 1.640 | 1.500 | 1.550 | 174,082 | -0.06(-3.73%) |
Oct 25, 2019 | 1.610 | 1.740 | 1.585 | 1.610 | 402,000 | -0.02(-1.23%) |
Oct 24, 2019 | 1.600 | 1.650 | 1.590 | 1.630 | 92,910 | +0.02(+1.24%) |
Oct 23, 2019 | 1.570 | 1.630 | 1.540 | 1.610 | 173,431 | +0.06(+3.87%) |
Oct 22, 2019 | 1.690 | 1.720 | 1.500 | 1.550 | 411,667 | -0.15(-8.82%) |
Oct 21, 2019 | 1.650 | 1.780 | 1.595 | 1.700 | 301,223 | +0.02(+1.19%) |
Oct 18, 2019 | 1.620 | 1.810 | 1.620 | 1.680 | 486,800 | +0.04(+2.44%) |
Oct 17, 2019 | 1.570 | 1.650 | 1.550 | 1.640 | 311,202 | +0.05(+3.14%) |
Oct 16, 2019 | 1.580 | 1.620 | 1.512 | 1.590 | 145,669 | +0.01(+0.63%) |
Oct 15, 2019 | 1.460 | 1.659 | 1.400 | 1.580 | 903,289 | +0.11(+7.48%) |
Oct 14, 2019 | 1.430 | 1.490 | 1.400 | 1.470 | 221,784 | +0.04(+2.80%) |
Oct 11, 2019 | 1.470 | 1.490 | 1.425 | 1.430 | 164,000 | -0.03(-2.05%) |
Oct 10, 2019 | 1.500 | 1.500 | 1.400 | 1.460 | 204,177 | -0.03(-2.01%) |
Oct 09, 2019 | 1.430 | 1.500 | 1.410 | 1.490 | 174,620 | +0.06(+4.20%) |
Oct 08, 2019 | 1.450 | 1.470 | 1.390 | 1.430 | 208,131 | -0.02(-1.38%) |
Oct 07, 2019 | 1.440 | 1.500 | 1.440 | 1.450 | 163,354 | -0.02(-1.36%) |
Oct 04, 2019 | 1.490 | 1.530 | 1.440 | 1.470 | 274,000 | -0.06(-3.92%) |
Oct 03, 2019 | 1.430 | 1.530 | 1.400 | 1.530 | 214,853 | +0.10(+6.99%) |
Oct 02, 2019 | 1.390 | 1.480 | 1.280 | 1.430 | 416,954 | +0.04(+2.88%) |
Oct 01, 2019 | 1.500 | 1.500 | 1.370 | 1.390 | 253,032 | -0.05(-3.47%) |
Sep 30, 2019 | 1.580 | 1.590 | 1.420 | 1.440 | 459,445 | -0.14(-8.86%) |
Sep 27, 2019 | 1.800 | 1.800 | 1.580 | 1.580 | 284,900 | -0.11(-6.51%) |
Sep 26, 2019 | 1.770 | 1.770 | 1.620 | 1.690 | 372,973 | -0.10(-5.59%) |
Sep 25, 2019 | 1.750 | 1.810 | 1.670 | 1.790 | 469,133 | +0.04(+2.29%) |
Sep 24, 2019 | 1.780 | 1.790 | 1.660 | 1.750 | 703,586 | -0.02(-1.13%) |
Sep 23, 2019 | 1.920 | 1.920 | 1.690 | 1.770 | 973,882 | -0.05(-2.75%) |
Sep 20, 2019 | 1.830 | 1.980 | 1.800 | 1.820 | 3,246,800 | -0.02(-1.09%) |
Sep 19, 2019 | 1.750 | 2.070 | 1.740 | 1.840 | 1,988,210 | +0.08(+4.55%) |
Sep 18, 2019 | 1.730 | 1.770 | 1.700 | 1.760 | 304,516 | +0.04(+2.33%) |
Sep 17, 2019 | 1.740 | 1.800 | 1.710 | 1.720 | 530,798 | +0.00(+0.00%) |
Sep 16, 2019 | 1.730 | 1.780 | 1.700 | 1.720 | 488,154 | -0.01(-0.58%) |
Sep 13, 2019 | 1.720 | 1.790 | 1.660 | 1.730 | 562,300 | +0.03(+1.76%) |
Sep 12, 2019 | 1.770 | 1.820 | 1.650 | 1.700 | 606,425 | -0.06(-3.41%) |
Sep 11, 2019 | 1.750 | 1.840 | 1.740 | 1.760 | 753,468 | +0.00(+0.00%) |
Sep 10, 2019 | 1.660 | 1.780 | 1.650 | 1.760 | 417,844 | +0.14(+8.64%) |
Sep 09, 2019 | 1.760 | 1.800 | 1.570 | 1.620 | 700,986 | -0.14(-7.95%) |
Sep 06, 2019 | 1.650 | 1.800 | 1.650 | 1.760 | 740,400 | +0.09(+5.39%) |
Sep 05, 2019 | 1.570 | 1.740 | 1.570 | 1.670 | 851,859 | +0.12(+7.74%) |
Sep 04, 2019 | 1.520 | 1.590 | 1.510 | 1.550 | 545,275 | +0.03(+1.97%) |
Sep 03, 2019 | 1.500 | 1.650 | 1.490 | 1.520 | 841,480 | +0.02(+1.33%) |
Aug 30, 2019 | 1.520 | 1.640 | 1.470 | 1.500 | 786,300 | -0.01(-0.66%) |
Aug 29, 2019 | 1.540 | 1.600 | 1.450 | 1.510 | 625,274 | -0.01(-0.66%) |
Aug 28, 2019 | 1.520 | 1.600 | 1.450 | 1.520 | 597,714 | +0.00(+0.00%) |
Aug 27, 2019 | 1.790 | 1.870 | 1.240 | 1.520 | 2,114,140 | -0.27(-15.08%) |
Aug 26, 2019 | 1.470 | 1.880 | 1.400 | 1.790 | 3,472,932 | +0.39(+27.86%) |
Aug 23, 2019 | 1.290 | 1.480 | 1.230 | 1.400 | 1,038,900 | +0.12(+9.37%) |
Aug 22, 2019 | 1.330 | 1.390 | 1.220 | 1.280 | 684,743 | -0.03(-2.29%) |
Aug 21, 2019 | 1.230 | 1.550 | 1.160 | 1.310 | 2,252,059 | +0.09(+7.38%) |
Aug 20, 2019 | 1.230 | 1.270 | 1.140 | 1.220 | 970,309 | +0.03(+2.52%) |
Aug 19, 2019 | 1.330 | 1.340 | 1.140 | 1.190 | 903,415 | -0.07(-5.56%) |
Aug 16, 2019 | 1.290 | 1.600 | 1.200 | 1.260 | 2,202,300 | +0.13(+11.50%) |
Aug 15, 2019 | 1.350 | 1.390 | 1.110 | 1.130 | 1,113,059 | -0.27(-19.29%) |
Aug 14, 2019 | 1.500 | 1.500 | 1.330 | 1.400 | 763,317 | -0.31(-18.13%) |
Aug 13, 2019 | 1.720 | 1.780 | 1.590 | 1.710 | 611,805 | +0.02(+1.18%) |
Aug 12, 2019 | 1.720 | 1.750 | 1.640 | 1.690 | 337,325 | -0.02(-1.17%) |
Aug 09, 2019 | 1.830 | 1.900 | 1.660 | 1.710 | 632,800 | -0.09(-5.00%) |
Aug 08, 2019 | 1.600 | 1.840 | 1.530 | 1.800 | 832,914 | +0.29(+19.21%) |
Aug 07, 2019 | 1.420 | 1.580 | 1.370 | 1.510 | 394,950 | +0.07(+4.86%) |
Aug 06, 2019 | 1.510 | 1.510 | 1.420 | 1.440 | 212,859 | -0.05(-3.36%) |
Aug 05, 2019 | 1.640 | 1.640 | 1.450 | 1.490 | 367,558 | -0.13(-8.02%) |
Aug 02, 2019 | 1.690 | 1.701 | 1.600 | 1.620 | 623,400 | -0.08(-4.71%) |