Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.090 | 1.150 | 1.087 | 1.150 | 6,699 | +0.07(+6.48%) |
Oct 30, 2019 | 1.170 | 1.190 | 1.080 | 1.080 | 5,756 | -0.08(-6.71%) |
Oct 29, 2019 | 1.130 | 1.200 | 1.095 | 1.158 | 20,891 | +0.04(+3.37%) |
Oct 28, 2019 | 1.190 | 1.212 | 1.120 | 1.120 | 3,002 | -0.07(-5.88%) |
Oct 25, 2019 | 1.200 | 1.200 | 1.120 | 1.190 | 16,500 | +0.03(+2.59%) |
Oct 24, 2019 | 1.210 | 1.220 | 1.160 | 1.160 | 7,471 | -0.07(-5.69%) |
Oct 23, 2019 | 1.210 | 1.236 | 1.210 | 1.230 | 758 | -0.02(-1.90%) |
Oct 22, 2019 | 1.200 | 1.254 | 1.200 | 1.254 | 3,188 | +0.06(+5.36%) |
Oct 21, 2019 | 1.200 | 1.220 | 1.190 | 1.190 | 1,772 | -0.01(-0.83%) |
Oct 18, 2019 | 1.150 | 1.230 | 1.100 | 1.200 | 3,600 | +0.07(+6.19%) |
Oct 17, 2019 | 1.200 | 1.200 | 1.130 | 1.130 | 8,624 | -0.07(-5.83%) |
Oct 16, 2019 | 1.140 | 1.220 | 1.130 | 1.200 | 54,465 | +0.06(+5.26%) |
Oct 15, 2019 | 1.070 | 1.140 | 1.050 | 1.140 | 22,903 | +0.07(+6.53%) |
Oct 14, 2019 | 1.070 | 1.082 | 1.050 | 1.070 | 4,563 | -0.03(-2.72%) |
Oct 11, 2019 | 1.070 | 1.100 | 1.070 | 1.100 | 1,100 | +0.04(+3.77%) |
Oct 10, 2019 | 1.070 | 1.110 | 1.050 | 1.060 | 17,891 | -0.02(-1.85%) |
Oct 09, 2019 | 1.073 | 1.144 | 1.060 | 1.080 | 26,884 | -0.01(-0.92%) |
Oct 08, 2019 | 1.200 | 1.200 | 1.070 | 1.090 | 32,645 | -0.06(-5.22%) |
Oct 07, 2019 | 1.140 | 1.150 | 1.129 | 1.150 | 910 | +0.00(+0.00%) |
Oct 04, 2019 | 1.120 | 1.150 | 1.120 | 1.150 | 500 | +0.04(+3.60%) |
Oct 03, 2019 | 1.160 | 1.160 | 1.110 | 1.110 | 833 | -0.04(-3.48%) |
Oct 02, 2019 | 1.130 | 1.180 | 1.130 | 1.150 | 6,509 | +0.01(+0.88%) |
Oct 01, 2019 | 1.170 | 1.170 | 1.100 | 1.140 | 9,090 | -0.01(-0.87%) |
Sep 30, 2019 | 1.180 | 1.220 | 1.150 | 1.150 | 29,941 | -0.08(-6.50%) |
Sep 27, 2019 | 1.288 | 1.296 | 1.220 | 1.230 | 16,600 | -0.01(-0.81%) |
Sep 26, 2019 | 1.222 | 1.247 | 1.213 | 1.240 | 5,187 | -0.03(-2.36%) |
Sep 25, 2019 | 1.186 | 1.280 | 1.180 | 1.270 | 10,986 | +0.12(+10.43%) |
Sep 24, 2019 | 1.240 | 1.240 | 1.150 | 1.150 | 5,545 | -0.08(-6.12%) |
Sep 23, 2019 | 1.190 | 1.225 | 1.150 | 1.225 | 2,864 | +0.03(+2.73%) |
Sep 20, 2019 | 1.200 | 1.250 | 1.190 | 1.192 | 11,400 | -0.04(-3.06%) |
Sep 19, 2019 | 1.270 | 1.270 | 1.180 | 1.230 | 9,551 | -0.02(-1.95%) |
Sep 18, 2019 | 1.260 | 1.270 | 1.230 | 1.254 | 9,649 | -0.02(-1.23%) |
Sep 17, 2019 | 1.240 | 1.270 | 1.196 | 1.270 | 24,900 | +0.08(+6.72%) |
Sep 16, 2019 | 1.180 | 1.260 | 1.130 | 1.190 | 57,444 | +0.02(+1.71%) |
Sep 13, 2019 | 1.130 | 1.180 | 1.120 | 1.170 | 17,300 | +0.02(+1.74%) |
Sep 12, 2019 | 1.200 | 1.200 | 1.080 | 1.150 | 20,438 | -0.02(-2.09%) |
Sep 11, 2019 | 1.180 | 1.190 | 1.131 | 1.175 | 15,277 | +0.01(+1.26%) |
Sep 10, 2019 | 1.090 | 1.200 | 1.080 | 1.160 | 33,922 | +0.04(+3.57%) |
Sep 09, 2019 | 1.170 | 1.180 | 1.110 | 1.120 | 31,457 | +0.00(+0.00%) |
Sep 06, 2019 | 1.140 | 1.200 | 1.100 | 1.120 | 22,600 | -0.02(-2.12%) |
Sep 05, 2019 | 1.075 | 1.150 | 1.070 | 1.144 | 67,535 | +0.03(+3.09%) |
Sep 04, 2019 | 1.130 | 1.130 | 1.075 | 1.110 | 37,210 | -0.02(-1.77%) |
Sep 03, 2019 | 1.230 | 1.230 | 1.080 | 1.130 | 57,547 | -0.01(-0.88%) |
Aug 30, 2019 | 1.170 | 1.183 | 1.070 | 1.140 | 221,600 | -0.04(-3.39%) |
Aug 29, 2019 | 1.250 | 1.790 | 1.140 | 1.180 | 3,085,340 | +0.07(+6.31%) |
Aug 28, 2019 | 1.120 | 1.130 | 1.090 | 1.110 | 6,822 | +0.07(+6.73%) |
Aug 27, 2019 | 1.150 | 1.175 | 1.020 | 1.040 | 27,447 | -0.11(-9.57%) |
Aug 26, 2019 | 1.160 | 1.175 | 1.100 | 1.150 | 9,770 | +0.00(+0.44%) |
Aug 23, 2019 | 1.270 | 1.275 | 1.050 | 1.145 | 102,900 | -0.16(-12.03%) |
Aug 22, 2019 | 1.300 | 1.370 | 1.210 | 1.302 | 17,613 | +0.05(+4.13%) |
Aug 21, 2019 | 1.230 | 1.310 | 1.210 | 1.250 | 39,010 | +0.01(+0.81%) |
Aug 20, 2019 | 1.260 | 1.280 | 1.190 | 1.240 | 25,526 | +0.01(+0.81%) |
Aug 19, 2019 | 1.260 | 1.304 | 1.170 | 1.230 | 4,005 | +0.01(+0.82%) |
Aug 16, 2019 | 1.220 | 1.240 | 1.210 | 1.220 | 18,400 | +0.00(+0.00%) |
Aug 15, 2019 | 1.290 | 1.290 | 1.140 | 1.220 | 40,860 | -0.08(-6.15%) |
Aug 14, 2019 | 1.350 | 1.350 | 1.260 | 1.300 | 48,391 | -0.05(-3.70%) |
Aug 13, 2019 | 1.380 | 1.390 | 1.260 | 1.350 | 13,005 | -0.06(-4.26%) |
Aug 12, 2019 | 1.410 | 1.410 | 1.340 | 1.410 | 5,071 | +0.01(+0.71%) |
Aug 09, 2019 | 1.450 | 1.460 | 1.390 | 1.400 | 12,600 | -0.05(-3.45%) |
Aug 08, 2019 | 1.450 | 1.450 | 1.440 | 1.450 | 1,746 | +0.03(+2.11%) |
Aug 07, 2019 | 1.460 | 1.460 | 1.420 | 1.420 | 1,783 | -0.04(-2.73%) |
Aug 06, 2019 | 1.470 | 1.530 | 1.460 | 1.460 | 4,821 | -0.00(-0.01%) |
Aug 05, 2019 | 1.480 | 1.487 | 1.460 | 1.460 | 9,943 | -0.05(-3.30%) |
Aug 02, 2019 | 1.510 | 1.540 | 1.460 | 1.510 | 18,700 | +0.03(+1.99%) |