Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.020 | 1.040 | 1.000 | 1.010 | 176,492 | -0.01(-0.98%) |
Oct 30, 2019 | 0.9813 | 1.040 | 0.9813 | 1.020 | 78,114 | +0.05(+5.15%) |
Oct 29, 2019 | 1.010 | 1.050 | 0.9700 | 0.9700 | 61,139 | -0.06(-5.83%) |
Oct 28, 2019 | 1.030 | 1.050 | 0.9500 | 1.030 | 109,800 | +0.01(+0.98%) |
Oct 25, 2019 | 1.020 | 1.070 | 0.9500 | 1.020 | 232,800 | -0.01(-0.97%) |
Oct 24, 2019 | 0.9500 | 1.060 | 0.9401 | 1.030 | 249,514 | +0.04(+4.04%) |
Oct 23, 2019 | 1.010 | 1.050 | 0.9800 | 0.9900 | 511,489 | -0.05(-4.81%) |
Oct 22, 2019 | 1.110 | 1.110 | 0.9837 | 1.040 | 233,736 | -0.06(-5.45%) |
Oct 21, 2019 | 1.140 | 1.150 | 1.090 | 1.100 | 201,554 | -0.06(-5.17%) |
Oct 18, 2019 | 1.150 | 1.200 | 1.110 | 1.160 | 17,900 | +0.01(+0.87%) |
Oct 17, 2019 | 1.100 | 1.150 | 1.070 | 1.150 | 122,991 | +0.06(+5.50%) |
Oct 16, 2019 | 1.160 | 1.165 | 1.090 | 1.090 | 94,700 | -0.11(-9.17%) |
Oct 15, 2019 | 1.200 | 1.210 | 1.140 | 1.200 | 48,274 | +0.00(+0.00%) |
Oct 14, 2019 | 1.180 | 1.230 | 1.180 | 1.200 | 9,843 | +0.02(+1.69%) |
Oct 11, 2019 | 1.180 | 1.240 | 1.180 | 1.180 | 15,100 | -0.02(-1.67%) |
Oct 10, 2019 | 1.150 | 1.200 | 1.140 | 1.200 | 22,822 | +0.07(+6.19%) |
Oct 09, 2019 | 1.110 | 1.150 | 1.110 | 1.130 | 18,537 | +0.03(+2.73%) |
Oct 08, 2019 | 1.100 | 1.150 | 1.100 | 1.100 | 49,672 | -0.01(-0.90%) |
Oct 07, 2019 | 1.160 | 1.190 | 1.100 | 1.110 | 71,568 | -0.04(-3.48%) |
Oct 04, 2019 | 1.180 | 1.192 | 1.150 | 1.150 | 16,000 | -0.02(-1.71%) |
Oct 03, 2019 | 1.150 | 1.190 | 1.150 | 1.170 | 7,837 | +0.03(+2.63%) |
Oct 02, 2019 | 1.220 | 1.220 | 1.140 | 1.140 | 23,698 | -0.07(-5.79%) |
Oct 01, 2019 | 1.160 | 1.260 | 1.160 | 1.210 | 61,615 | +0.07(+6.14%) |
Sep 30, 2019 | 1.210 | 1.280 | 1.130 | 1.140 | 38,434 | -0.06(-5.00%) |
Sep 27, 2019 | 1.160 | 1.240 | 1.160 | 1.200 | 8,200 | +0.04(+3.45%) |
Sep 26, 2019 | 1.150 | 1.215 | 1.140 | 1.160 | 19,976 | +0.02(+1.75%) |
Sep 25, 2019 | 1.140 | 1.180 | 1.140 | 1.140 | 14,223 | -0.03(-2.56%) |
Sep 24, 2019 | 1.150 | 1.200 | 1.130 | 1.170 | 47,351 | +0.03(+2.63%) |
Sep 23, 2019 | 1.200 | 1.260 | 1.140 | 1.140 | 31,755 | -0.04(-3.39%) |
Sep 20, 2019 | 1.140 | 1.210 | 1.120 | 1.180 | 99,600 | +0.02(+2.16%) |
Sep 19, 2019 | 1.150 | 1.190 | 1.150 | 1.155 | 45,041 | +0.03(+2.21%) |
Sep 18, 2019 | 1.205 | 1.205 | 1.130 | 1.130 | 61,610 | -0.07(-5.83%) |
Sep 17, 2019 | 1.210 | 1.230 | 1.180 | 1.200 | 52,765 | -0.03(-2.44%) |
Sep 16, 2019 | 1.230 | 1.250 | 1.230 | 1.230 | 75,843 | +0.00(+0.00%) |
Sep 13, 2019 | 1.230 | 1.280 | 1.200 | 1.230 | 54,900 | +0.03(+2.50%) |
Sep 12, 2019 | 1.200 | 1.270 | 1.200 | 1.200 | 16,814 | -0.06(-4.76%) |
Sep 11, 2019 | 1.220 | 1.290 | 1.215 | 1.260 | 19,594 | +0.02(+1.61%) |
Sep 10, 2019 | 1.290 | 1.290 | 1.230 | 1.240 | 33,111 | -0.04(-3.13%) |
Sep 09, 2019 | 1.310 | 1.310 | 1.240 | 1.280 | 61,709 | -0.04(-3.03%) |
Sep 06, 2019 | 1.330 | 1.360 | 1.300 | 1.320 | 20,900 | +0.00(+0.00%) |
Sep 05, 2019 | 1.360 | 1.360 | 1.310 | 1.320 | 20,377 | -0.02(-1.49%) |
Sep 04, 2019 | 1.260 | 1.350 | 1.260 | 1.340 | 14,936 | +0.06(+4.69%) |
Sep 03, 2019 | 1.310 | 1.310 | 1.256 | 1.280 | 11,235 | -0.03(-2.29%) |
Aug 30, 2019 | 1.294 | 1.310 | 1.230 | 1.310 | 46,000 | +0.05(+3.97%) |
Aug 29, 2019 | 1.200 | 1.300 | 1.185 | 1.260 | 70,100 | +0.05(+4.13%) |
Aug 28, 2019 | 1.170 | 1.210 | 1.170 | 1.210 | 14,067 | +0.04(+3.42%) |
Aug 27, 2019 | 1.190 | 1.190 | 1.150 | 1.170 | 34,592 | +0.01(+0.86%) |
Aug 26, 2019 | 1.200 | 1.200 | 1.120 | 1.160 | 28,105 | -0.02(-1.69%) |
Aug 23, 2019 | 1.200 | 1.205 | 1.160 | 1.180 | 41,400 | -0.02(-1.67%) |
Aug 22, 2019 | 1.211 | 1.230 | 1.170 | 1.200 | 28,103 | +0.03(+2.56%) |
Aug 21, 2019 | 1.240 | 1.270 | 1.170 | 1.170 | 54,992 | -0.08(-6.40%) |
Aug 20, 2019 | 1.190 | 1.250 | 1.190 | 1.250 | 89,025 | +0.06(+5.04%) |
Aug 19, 2019 | 1.200 | 1.220 | 1.160 | 1.190 | 33,181 | -0.03(-2.46%) |
Aug 16, 2019 | 1.150 | 1.256 | 1.150 | 1.220 | 74,900 | +0.01(+1.01%) |
Aug 15, 2019 | 1.150 | 1.220 | 1.100 | 1.208 | 93,717 | +0.08(+6.88%) |
Aug 14, 2019 | 1.270 | 1.320 | 1.070 | 1.130 | 160,432 | -0.16(-12.40%) |
Aug 13, 2019 | 1.320 | 1.320 | 1.270 | 1.290 | 73,713 | +0.00(+0.00%) |
Aug 12, 2019 | 1.320 | 1.342 | 1.270 | 1.290 | 24,798 | +0.00(+0.00%) |
Aug 09, 2019 | 1.300 | 1.390 | 1.260 | 1.290 | 80,100 | -0.05(-3.73%) |
Aug 08, 2019 | 1.450 | 1.450 | 1.320 | 1.340 | 58,374 | -0.14(-9.46%) |
Aug 07, 2019 | 1.300 | 1.480 | 1.250 | 1.480 | 47,352 | +0.18(+13.85%) |
Aug 06, 2019 | 1.300 | 1.310 | 1.250 | 1.300 | 25,135 | +0.02(+1.56%) |
Aug 05, 2019 | 1.340 | 1.350 | 1.250 | 1.280 | 139,913 | -0.05(-3.76%) |
Aug 02, 2019 | 1.370 | 1.434 | 1.260 | 1.330 | 128,300 | -0.04(-2.92%) |