Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.244 | 1.253 | 0.8953 | 1.164 | 1,675,373 | -0.14(-10.69%) |
Oct 30, 2019 | 1.303 | 1.323 | 1.293 | 1.303 | 203,003 | +0.00(+0.00%) |
Oct 29, 2019 | 1.303 | 1.323 | 1.293 | 1.303 | 274,584 | -0.01(-0.76%) |
Oct 28, 2019 | 1.343 | 1.348 | 1.303 | 1.313 | 279,124 | -0.02(-1.49%) |
Oct 25, 2019 | 1.343 | 1.353 | 1.333 | 1.333 | 168,577 | +0.00(+0.00%) |
Oct 24, 2019 | 1.343 | 1.363 | 1.333 | 1.333 | 166,967 | -0.02(-1.47%) |
Oct 23, 2019 | 1.363 | 1.383 | 1.343 | 1.353 | 492,402 | -0.01(-0.73%) |
Oct 22, 2019 | 1.393 | 1.403 | 1.343 | 1.363 | 464,547 | -0.03(-2.14%) |
Oct 21, 2019 | 1.442 | 1.471 | 1.363 | 1.393 | 318,817 | -0.04(-2.78%) |
Oct 18, 2019 | 1.393 | 1.490 | 1.383 | 1.433 | 326,498 | +0.06(+4.35%) |
Oct 17, 2019 | 1.343 | 1.393 | 1.343 | 1.373 | 164,525 | +0.01(+0.73%) |
Oct 16, 2019 | 1.353 | 1.373 | 1.333 | 1.363 | 536,856 | +0.02(+1.48%) |
Oct 15, 2019 | 1.343 | 1.383 | 1.333 | 1.343 | 431,523 | +0.00(+0.00%) |
Oct 14, 2019 | 1.373 | 1.393 | 1.303 | 1.343 | 803,744 | -0.06(-4.25%) |
Oct 11, 2019 | 1.492 | 1.512 | 1.393 | 1.403 | 904,103 | -0.09(-6.00%) |
Oct 10, 2019 | 1.522 | 1.542 | 1.492 | 1.492 | 223,453 | -0.05(-3.23%) |
Oct 09, 2019 | 1.651 | 1.661 | 1.502 | 1.542 | 384,483 | -0.09(-5.49%) |
Oct 08, 2019 | 1.522 | 1.661 | 1.522 | 1.631 | 359,837 | +0.10(+6.49%) |
Oct 07, 2019 | 1.502 | 1.542 | 1.502 | 1.532 | 180,423 | +0.02(+1.32%) |
Oct 04, 2019 | 1.552 | 1.562 | 1.502 | 1.512 | 298,352 | -0.04(-2.56%) |
Oct 03, 2019 | 1.572 | 1.582 | 1.542 | 1.552 | 348,849 | -0.02(-1.27%) |
Oct 02, 2019 | 1.612 | 1.641 | 1.572 | 1.572 | 314,207 | -0.04(-2.47%) |
Oct 01, 2019 | 1.691 | 1.780 | 1.592 | 1.612 | 1,385,529 | -0.35(-17.77%) |
Sep 30, 2019 | 1.960 | 2.000 | 1.950 | 1.960 | 313,057 | -0.01(-0.51%) |
Sep 27, 2019 | 1.960 | 1.990 | 1.950 | 1.970 | 119,823 | +0.01(+0.51%) |
Sep 26, 2019 | 1.990 | 2.009 | 1.950 | 1.960 | 156,249 | -0.03(-1.50%) |
Sep 25, 2019 | 1.970 | 1.990 | 1.950 | 1.990 | 127,711 | +0.02(+1.01%) |
Sep 24, 2019 | 1.980 | 1.990 | 1.960 | 1.970 | 134,760 | +0.00(+0.00%) |
Sep 23, 2019 | 1.990 | 1.990 | 1.960 | 1.970 | 174,157 | -0.01(-0.50%) |
Sep 20, 2019 | 1.970 | 1.980 | 1.960 | 1.980 | 184,258 | +0.01(+0.51%) |
Sep 19, 2019 | 2.000 | 2.000 | 1.970 | 1.970 | 245,749 | -0.03(-1.49%) |
Sep 18, 2019 | 2.009 | 2.009 | 1.980 | 2.000 | 102,013 | +0.01(+0.50%) |
Sep 17, 2019 | 2.029 | 2.029 | 1.980 | 1.990 | 195,579 | -0.02(-0.99%) |
Sep 16, 2019 | 2.100 | 2.100 | 1.970 | 2.009 | 1,024,790 | +0.03(+1.51%) |
Sep 13, 2019 | 2.000 | 2.009 | 1.980 | 1.980 | 180,438 | -0.02(-0.99%) |
Sep 12, 2019 | 1.990 | 2.009 | 1.980 | 2.000 | 111,562 | +0.00(+0.00%) |
Sep 11, 2019 | 1.990 | 2.000 | 1.970 | 2.000 | 168,526 | +0.02(+1.00%) |
Sep 10, 2019 | 2.009 | 2.019 | 1.970 | 1.980 | 432,964 | -0.03(-1.48%) |
Sep 09, 2019 | 2.039 | 2.069 | 1.990 | 2.009 | 317,602 | -0.02(-0.98%) |
Sep 06, 2019 | 2.129 | 2.129 | 1.970 | 2.029 | 661,843 | -0.11(-5.12%) |
Sep 05, 2019 | 2.129 | 2.139 | 2.122 | 2.139 | 122,081 | +0.03(+1.41%) |
Sep 04, 2019 | 2.109 | 2.129 | 2.099 | 2.109 | 101,680 | +0.00(+0.00%) |
Sep 03, 2019 | 2.109 | 2.139 | 2.009 | 2.109 | 66,221 | -0.03(-1.40%) |
Aug 30, 2019 | 2.139 | 2.154 | 2.099 | 2.139 | 81,122 | +0.00(+0.18%) |
Aug 29, 2019 | 2.125 | 2.145 | 2.115 | 2.135 | 96,565 | +0.02(+0.93%) |
Aug 28, 2019 | 2.096 | 2.135 | 2.076 | 2.115 | 102,621 | +0.04(+1.90%) |
Aug 27, 2019 | 2.096 | 2.115 | 2.066 | 2.076 | 160,758 | -0.03(-1.40%) |
Aug 26, 2019 | 2.086 | 2.106 | 2.080 | 2.106 | 84,328 | +0.04(+1.90%) |
Aug 23, 2019 | 2.066 | 2.106 | 2.057 | 2.066 | 85,681 | +0.00(+0.00%) |
Aug 22, 2019 | 2.076 | 2.096 | 2.066 | 2.066 | 53,005 | -0.01(-0.47%) |
Aug 21, 2019 | 2.096 | 2.106 | 2.076 | 2.076 | 39,742 | -0.03(-1.40%) |
Aug 20, 2019 | 2.106 | 2.115 | 2.066 | 2.106 | 84,886 | -0.01(-0.47%) |
Aug 19, 2019 | 2.096 | 2.115 | 2.056 | 2.115 | 103,149 | +0.05(+2.38%) |
Aug 16, 2019 | 2.066 | 2.066 | 2.037 | 2.066 | 85,579 | +0.03(+1.45%) |
Aug 15, 2019 | 2.046 | 2.066 | 2.037 | 2.037 | 83,802 | -0.03(-1.43%) |
Aug 14, 2019 | 2.115 | 2.115 | 2.056 | 2.066 | 143,227 | -0.06(-2.78%) |
Aug 13, 2019 | 2.096 | 2.125 | 2.066 | 2.125 | 90,672 | +0.05(+2.37%) |
Aug 12, 2019 | 2.056 | 2.125 | 2.046 | 2.076 | 75,081 | +0.00(+0.00%) |
Aug 09, 2019 | 2.046 | 2.086 | 2.046 | 2.076 | 72,366 | +0.03(+1.44%) |
Aug 08, 2019 | 2.007 | 2.066 | 1.997 | 2.046 | 130,217 | +0.02(+0.97%) |
Aug 07, 2019 | 2.076 | 2.115 | 1.978 | 2.027 | 227,966 | -0.06(-2.83%) |
Aug 06, 2019 | 2.086 | 2.155 | 2.073 | 2.086 | 109,466 | +0.01(+0.47%) |
Aug 05, 2019 | 2.135 | 2.145 | 2.066 | 2.076 | 142,581 | -0.09(-4.09%) |
Aug 02, 2019 | 2.165 | 2.184 | 2.115 | 2.165 | 91,880 | +0.03(+1.42%) |