Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.340 | 1.360 | 1.290 | 1.330 | 157,669 | -0.02(-1.48%) |
Oct 30, 2019 | 1.350 | 1.390 | 1.300 | 1.350 | 124,308 | -0.01(-0.74%) |
Oct 29, 2019 | 1.360 | 1.400 | 1.320 | 1.360 | 214,993 | -0.02(-1.45%) |
Oct 28, 2019 | 1.470 | 1.470 | 1.370 | 1.380 | 301,922 | -0.06(-4.17%) |
Oct 25, 2019 | 1.440 | 1.490 | 1.400 | 1.440 | 108,900 | -0.01(-0.69%) |
Oct 24, 2019 | 1.520 | 1.530 | 1.390 | 1.450 | 341,659 | -0.04(-2.68%) |
Oct 23, 2019 | 1.420 | 1.510 | 1.380 | 1.490 | 548,335 | +0.07(+4.93%) |
Oct 22, 2019 | 1.380 | 1.473 | 1.360 | 1.420 | 175,730 | +0.02(+1.43%) |
Oct 21, 2019 | 1.320 | 1.410 | 1.270 | 1.400 | 293,047 | +0.07(+5.26%) |
Oct 18, 2019 | 1.440 | 1.520 | 1.250 | 1.330 | 608,400 | -0.13(-8.90%) |
Oct 17, 2019 | 1.430 | 1.550 | 1.390 | 1.460 | 429,996 | +0.04(+2.82%) |
Oct 16, 2019 | 1.390 | 1.480 | 1.360 | 1.420 | 278,021 | +0.01(+0.71%) |
Oct 15, 2019 | 1.430 | 1.450 | 1.390 | 1.410 | 190,756 | +0.00(+0.00%) |
Oct 14, 2019 | 1.450 | 1.475 | 1.380 | 1.410 | 173,812 | -0.05(-3.42%) |
Oct 11, 2019 | 1.450 | 1.540 | 1.420 | 1.460 | 292,300 | +0.07(+5.04%) |
Oct 10, 2019 | 1.370 | 1.420 | 1.330 | 1.390 | 420,608 | +0.03(+2.21%) |
Oct 09, 2019 | 1.290 | 1.380 | 1.270 | 1.360 | 185,093 | +0.09(+7.09%) |
Oct 08, 2019 | 1.350 | 1.360 | 1.270 | 1.270 | 201,538 | -0.08(-5.93%) |
Oct 07, 2019 | 1.380 | 1.392 | 1.290 | 1.350 | 290,235 | -0.03(-2.17%) |
Oct 04, 2019 | 1.310 | 1.400 | 1.300 | 1.380 | 353,500 | +0.09(+6.98%) |
Oct 03, 2019 | 1.250 | 1.300 | 1.170 | 1.290 | 373,356 | +0.05(+4.03%) |
Oct 02, 2019 | 1.300 | 1.316 | 1.180 | 1.240 | 351,995 | -0.02(-1.59%) |
Oct 01, 2019 | 1.240 | 1.460 | 1.240 | 1.260 | 851,014 | +0.07(+5.88%) |
Sep 30, 2019 | 1.510 | 1.550 | 1.150 | 1.190 | 755,739 | -0.30(-20.13%) |
Sep 27, 2019 | 1.630 | 1.630 | 1.480 | 1.490 | 692,600 | -0.01(-0.67%) |
Sep 26, 2019 | 1.610 | 1.630 | 1.490 | 1.500 | 496,949 | -0.10(-6.25%) |
Sep 25, 2019 | 1.600 | 1.620 | 1.450 | 1.600 | 414,719 | +0.00(+0.00%) |
Sep 24, 2019 | 1.640 | 1.689 | 1.520 | 1.600 | 451,224 | -0.05(-3.03%) |
Sep 23, 2019 | 1.710 | 1.722 | 1.580 | 1.650 | 278,146 | -0.08(-4.62%) |
Sep 20, 2019 | 1.790 | 1.790 | 1.650 | 1.730 | 1,138,000 | -0.04(-2.26%) |
Sep 19, 2019 | 1.700 | 1.890 | 1.680 | 1.770 | 1,097,039 | +0.10(+5.99%) |
Sep 18, 2019 | 1.590 | 1.670 | 1.550 | 1.670 | 464,089 | +0.07(+4.37%) |
Sep 17, 2019 | 1.590 | 1.630 | 1.570 | 1.600 | 388,863 | +0.00(+0.00%) |
Sep 16, 2019 | 1.560 | 1.620 | 1.550 | 1.600 | 390,521 | +0.00(+0.00%) |
Sep 13, 2019 | 1.580 | 1.630 | 1.500 | 1.600 | 453,000 | +0.03(+1.91%) |
Sep 12, 2019 | 1.570 | 1.620 | 1.460 | 1.570 | 497,830 | +0.01(+0.64%) |
Sep 11, 2019 | 1.420 | 1.580 | 1.400 | 1.560 | 1,337,679 | +0.16(+11.43%) |
Sep 10, 2019 | 1.390 | 1.450 | 1.286 | 1.400 | 561,552 | +0.04(+2.94%) |
Sep 09, 2019 | 1.280 | 1.380 | 1.220 | 1.360 | 948,858 | +0.11(+8.80%) |
Sep 06, 2019 | 1.250 | 1.270 | 1.220 | 1.250 | 521,200 | +0.02(+1.63%) |
Sep 05, 2019 | 1.220 | 1.230 | 1.160 | 1.230 | 456,604 | +0.04(+3.36%) |
Sep 04, 2019 | 1.160 | 1.220 | 1.150 | 1.190 | 270,732 | +0.04(+3.48%) |
Sep 03, 2019 | 1.170 | 1.190 | 1.120 | 1.150 | 240,265 | -0.02(-1.71%) |
Aug 30, 2019 | 1.170 | 1.220 | 1.120 | 1.170 | 261,400 | +0.01(+0.86%) |
Aug 29, 2019 | 1.150 | 1.180 | 1.140 | 1.160 | 171,123 | +0.02(+1.75%) |
Aug 28, 2019 | 1.150 | 1.155 | 1.100 | 1.140 | 172,001 | -0.02(-1.72%) |
Aug 27, 2019 | 1.080 | 1.170 | 1.080 | 1.160 | 312,479 | +0.06(+5.45%) |
Aug 26, 2019 | 1.180 | 1.180 | 1.050 | 1.100 | 327,112 | -0.05(-4.35%) |
Aug 23, 2019 | 1.160 | 1.209 | 1.150 | 1.150 | 204,300 | -0.03(-2.54%) |
Aug 22, 2019 | 1.160 | 1.220 | 1.103 | 1.180 | 386,891 | +0.03(+2.61%) |
Aug 21, 2019 | 1.070 | 1.270 | 1.062 | 1.150 | 829,590 | +0.09(+8.49%) |
Aug 20, 2019 | 1.060 | 1.070 | 1.050 | 1.060 | 173,124 | +0.00(+0.00%) |
Aug 19, 2019 | 1.050 | 1.080 | 1.020 | 1.060 | 260,294 | +0.03(+2.91%) |
Aug 16, 2019 | 1.010 | 1.039 | 0.9900 | 1.030 | 381,500 | +0.03(+3.00%) |
Aug 15, 2019 | 1.000 | 1.020 | 0.9700 | 1.000 | 233,891 | +0.00(+0.00%) |
Aug 14, 2019 | 0.9900 | 1.010 | 0.9700 | 1.000 | 340,476 | -0.01(-0.99%) |
Aug 13, 2019 | 1.010 | 1.030 | 0.9800 | 1.010 | 585,940 | +0.04(+4.12%) |
Aug 12, 2019 | 1.030 | 1.050 | 0.9600 | 0.9700 | 532,178 | -0.01(-1.02%) |
Aug 09, 2019 | 1.020 | 1.040 | 0.9601 | 0.9800 | 598,600 | -0.03(-2.97%) |
Aug 08, 2019 | 1.070 | 1.100 | 0.9800 | 1.010 | 857,670 | +0.01(+1.00%) |
Aug 07, 2019 | 1.000 | 1.040 | 0.9900 | 1.000 | 381,540 | +0.02(+2.05%) |
Aug 06, 2019 | 1.060 | 1.080 | 0.9500 | 0.9799 | 800,306 | -0.06(-5.78%) |
Aug 05, 2019 | 1.110 | 1.170 | 1.040 | 1.040 | 717,936 | -0.07(-6.31%) |
Aug 02, 2019 | 1.110 | 1.160 | 1.110 | 1.110 | 186,700 | +0.00(+0.00%) |