Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.472 | 1.472 | 1.443 | 1.443 | 10,658 | +0.01(+0.67%) |
Oct 30, 2019 | 1.462 | 1.462 | 1.433 | 1.433 | 32,285 | -0.02(-1.32%) |
Oct 29, 2019 | 1.481 | 1.481 | 1.453 | 1.453 | 46,307 | -0.03(-1.94%) |
Oct 28, 2019 | 1.529 | 1.567 | 1.462 | 1.481 | 44,081 | -0.03(-1.90%) |
Oct 25, 2019 | 1.510 | 1.577 | 1.452 | 1.510 | 39,346 | -0.01(-0.63%) |
Oct 24, 2019 | 1.577 | 1.625 | 1.500 | 1.519 | 46,540 | -0.06(-3.99%) |
Oct 23, 2019 | 1.539 | 1.605 | 1.539 | 1.583 | 26,638 | +0.04(+2.72%) |
Oct 22, 2019 | 1.472 | 1.596 | 1.472 | 1.541 | 53,603 | +0.07(+4.69%) |
Oct 21, 2019 | 1.462 | 1.510 | 1.453 | 1.472 | 46,955 | +0.01(+0.65%) |
Oct 18, 2019 | 1.491 | 1.521 | 1.462 | 1.462 | 21,870 | -0.03(-1.92%) |
Oct 17, 2019 | 1.472 | 1.519 | 1.462 | 1.491 | 27,817 | +0.03(+1.96%) |
Oct 16, 2019 | 1.433 | 1.462 | 1.424 | 1.462 | 26,803 | +0.03(+2.00%) |
Oct 15, 2019 | 1.405 | 1.433 | 1.395 | 1.433 | 25,684 | +0.04(+2.74%) |
Oct 14, 2019 | 1.395 | 1.433 | 1.386 | 1.395 | 41,762 | +0.00(+0.00%) |
Oct 11, 2019 | 1.386 | 1.414 | 1.386 | 1.395 | 21,033 | -0.01(-0.68%) |
Oct 10, 2019 | 1.414 | 1.462 | 1.395 | 1.405 | 70,014 | -0.01(-0.68%) |
Oct 09, 2019 | 1.443 | 1.462 | 1.414 | 1.414 | 30,696 | -0.03(-1.99%) |
Oct 08, 2019 | 1.453 | 1.472 | 1.433 | 1.443 | 9,142 | -0.01(-0.66%) |
Oct 07, 2019 | 1.433 | 1.472 | 1.424 | 1.453 | 27,275 | +0.02(+1.33%) |
Oct 04, 2019 | 1.472 | 1.481 | 1.414 | 1.433 | 68,542 | -0.03(-1.96%) |
Oct 03, 2019 | 1.462 | 1.491 | 1.433 | 1.462 | 29,223 | +0.01(+0.66%) |
Oct 02, 2019 | 1.443 | 1.529 | 1.443 | 1.453 | 66,586 | +0.01(+0.66%) |
Oct 01, 2019 | 1.453 | 1.529 | 1.433 | 1.443 | 84,040 | -0.02(-1.31%) |
Sep 30, 2019 | 1.453 | 1.472 | 1.414 | 1.462 | 64,098 | +0.06(+4.08%) |
Sep 27, 2019 | 1.395 | 1.453 | 1.376 | 1.405 | 52,427 | +0.03(+2.08%) |
Sep 26, 2019 | 1.424 | 1.426 | 1.376 | 1.376 | 87,871 | -0.03(-2.04%) |
Sep 25, 2019 | 1.395 | 1.440 | 1.376 | 1.405 | 67,016 | +0.01(+0.68%) |
Sep 24, 2019 | 1.433 | 1.433 | 1.367 | 1.395 | 123,864 | -0.07(-4.57%) |
Sep 23, 2019 | 1.529 | 1.548 | 1.433 | 1.462 | 113,129 | -0.10(-6.13%) |
Sep 20, 2019 | 1.701 | 1.720 | 1.491 | 1.558 | 285,368 | -0.13(-7.65%) |
Sep 19, 2019 | 1.724 | 1.770 | 1.677 | 1.687 | 222,928 | +0.00(+0.00%) |
Sep 18, 2019 | 1.705 | 1.705 | 1.668 | 1.687 | 57,031 | -0.03(-1.61%) |
Sep 17, 2019 | 1.816 | 1.889 | 1.696 | 1.714 | 113,118 | -0.09(-5.10%) |
Sep 16, 2019 | 1.659 | 1.825 | 1.659 | 1.806 | 80,271 | +0.17(+10.11%) |
Sep 13, 2019 | 1.554 | 1.696 | 1.514 | 1.641 | 153,200 | +0.15(+9.88%) |
Sep 12, 2019 | 1.475 | 1.530 | 1.465 | 1.493 | 83,177 | +0.02(+1.25%) |
Sep 11, 2019 | 1.401 | 1.512 | 1.383 | 1.475 | 89,080 | +0.06(+4.57%) |
Sep 10, 2019 | 1.401 | 1.410 | 1.355 | 1.410 | 67,146 | +0.03(+2.00%) |
Sep 09, 2019 | 1.355 | 1.383 | 1.336 | 1.383 | 65,254 | +0.03(+2.04%) |
Sep 06, 2019 | 1.327 | 1.364 | 1.309 | 1.355 | 40,253 | +0.01(+0.69%) |
Sep 05, 2019 | 1.383 | 1.429 | 1.318 | 1.346 | 87,152 | -0.04(-2.67%) |
Sep 04, 2019 | 1.364 | 1.401 | 1.357 | 1.383 | 42,245 | +0.03(+2.04%) |
Sep 03, 2019 | 1.355 | 1.401 | 1.346 | 1.355 | 89,046 | +0.00(+0.00%) |
Aug 30, 2019 | 1.364 | 1.383 | 1.336 | 1.355 | 50,235 | +0.00(+0.00%) |
Aug 29, 2019 | 1.355 | 1.383 | 1.346 | 1.355 | 29,381 | +0.00(+0.00%) |
Aug 28, 2019 | 1.383 | 1.387 | 1.318 | 1.355 | 75,503 | -0.01(-0.68%) |
Aug 27, 2019 | 1.438 | 1.438 | 1.364 | 1.364 | 111,249 | -0.08(-5.73%) |
Aug 26, 2019 | 1.475 | 1.475 | 1.410 | 1.447 | 95,326 | -0.01(-0.63%) |
Aug 23, 2019 | 1.475 | 1.502 | 1.447 | 1.456 | 74,213 | -0.02(-1.25%) |
Aug 22, 2019 | 1.521 | 1.548 | 1.465 | 1.475 | 136,519 | -0.06(-3.61%) |
Aug 21, 2019 | 1.567 | 1.567 | 1.521 | 1.530 | 49,267 | -0.03(-1.78%) |
Aug 20, 2019 | 1.548 | 1.576 | 1.530 | 1.558 | 112,850 | +0.01(+0.59%) |
Aug 19, 2019 | 1.558 | 1.558 | 1.521 | 1.548 | 70,613 | -0.01(-0.59%) |
Aug 16, 2019 | 1.585 | 1.585 | 1.539 | 1.558 | 75,949 | +0.02(+1.20%) |
Aug 15, 2019 | 1.714 | 1.724 | 1.521 | 1.539 | 155,645 | -0.17(-9.73%) |
Aug 14, 2019 | 1.705 | 1.733 | 1.659 | 1.705 | 161,223 | -0.06(-3.14%) |
Aug 13, 2019 | 1.696 | 1.789 | 1.687 | 1.760 | 144,707 | +0.07(+4.37%) |
Aug 12, 2019 | 1.779 | 1.779 | 1.677 | 1.687 | 155,111 | -0.16(-8.50%) |
Aug 09, 2019 | 1.843 | 1.917 | 1.819 | 1.843 | 106,654 | -0.08(-4.31%) |
Aug 08, 2019 | 1.935 | 1.954 | 1.899 | 1.926 | 60,539 | +0.00(+0.24%) |
Aug 07, 2019 | 1.917 | 1.926 | 1.843 | 1.922 | 64,234 | -0.01(-0.71%) |
Aug 06, 2019 | 1.972 | 1.972 | 1.908 | 1.935 | 43,440 | +0.01(+0.50%) |
Aug 05, 2019 | 1.917 | 1.935 | 1.853 | 1.926 | 35,239 | +0.01(+0.46%) |
Aug 02, 2019 | 1.871 | 1.917 | 1.871 | 1.917 | 53,598 | +0.05(+2.72%) |