Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.150 | 1.160 | 1.140 | 1.160 | 54,926 | +0.02(+1.75%) |
Oct 30, 2019 | 1.140 | 1.150 | 1.140 | 1.140 | 159,150 | +0.00(+0.00%) |
Oct 29, 2019 | 1.170 | 1.170 | 1.140 | 1.140 | 189,883 | -0.04(-3.39%) |
Oct 28, 2019 | 1.190 | 1.190 | 1.180 | 1.180 | 5,701 | +0.00(+0.00%) |
Oct 25, 2019 | 1.170 | 1.190 | 1.160 | 1.180 | 33,798 | +0.01(+0.85%) |
Oct 24, 2019 | 1.210 | 1.210 | 1.170 | 1.170 | 28,901 | -0.03(-2.50%) |
Oct 23, 2019 | 1.200 | 1.200 | 1.190 | 1.200 | 9,088 | +0.01(+0.84%) |
Oct 22, 2019 | 1.200 | 1.200 | 1.190 | 1.190 | 102,200 | -0.01(-0.83%) |
Oct 21, 2019 | 1.220 | 1.240 | 1.190 | 1.200 | 179,116 | -0.02(-1.64%) |
Oct 18, 2019 | 1.190 | 1.220 | 1.190 | 1.220 | 90,600 | +0.06(+5.17%) |
Oct 17, 2019 | 1.160 | 1.170 | 1.150 | 1.160 | 36,183 | +0.01(+0.87%) |
Oct 16, 2019 | 1.160 | 1.160 | 1.140 | 1.150 | 378,762 | +0.04(+3.60%) |
Oct 15, 2019 | 1.110 | 1.120 | 1.100 | 1.110 | 81,309 | -0.02(-1.77%) |
Oct 11, 2019 | 1.130 | 1.130 | 1.130 | 0 | +0.00(+0.00%) | |
Oct 10, 2019 | 1.110 | 1.130 | 1.110 | 1.130 | 22,674 | +0.02(+1.80%) |
Oct 09, 2019 | 1.100 | 1.110 | 1.090 | 1.110 | 7,300 | +0.02(+1.83%) |
Oct 08, 2019 | 1.110 | 1.110 | 1.080 | 1.090 | 49,562 | -0.02(-1.80%) |
Oct 07, 2019 | 1.100 | 1.130 | 1.100 | 1.110 | 54,600 | -0.01(-0.89%) |
Oct 04, 2019 | 1.110 | 1.120 | 1.100 | 1.120 | 90,550 | -0.01(-0.88%) |
Oct 03, 2019 | 1.110 | 1.130 | 1.100 | 1.130 | 155,401 | +0.02(+1.80%) |
Oct 02, 2019 | 1.120 | 1.120 | 1.110 | 1.110 | 51,467 | -0.01(-0.89%) |
Oct 01, 2019 | 1.150 | 1.150 | 1.120 | 1.120 | 74,320 | -0.04(-3.45%) |
Sep 30, 2019 | 1.160 | 1.160 | 1.150 | 1.160 | 33,100 | -0.01(-0.85%) |
Sep 27, 2019 | 1.170 | 1.170 | 1.160 | 1.170 | 33,600 | +0.00(+0.00%) |
Sep 26, 2019 | 1.180 | 1.180 | 1.170 | 1.170 | 3,200 | +0.00(+0.00%) |
Sep 25, 2019 | 1.170 | 1.180 | 1.160 | 1.170 | 12,209 | -0.01(-0.85%) |
Sep 24, 2019 | 1.200 | 1.210 | 1.170 | 1.180 | 79,200 | -0.04(-3.28%) |
Sep 23, 2019 | 1.250 | 1.250 | 1.210 | 1.220 | 53,186 | -0.03(-2.40%) |
Sep 20, 2019 | 1.220 | 1.260 | 1.220 | 1.250 | 79,110 | +0.00(+0.00%) |
Sep 19, 2019 | 1.240 | 1.260 | 1.230 | 1.250 | 63,123 | +0.01(+0.81%) |
Sep 18, 2019 | 1.240 | 1.250 | 1.230 | 1.240 | 65,780 | +0.00(+0.00%) |
Sep 17, 2019 | 1.280 | 1.280 | 1.240 | 1.240 | 45,194 | -0.06(-4.62%) |
Sep 16, 2019 | 1.320 | 1.320 | 1.280 | 1.300 | 132,561 | +0.03(+2.36%) |
Sep 13, 2019 | 1.260 | 1.270 | 1.250 | 1.270 | 97,520 | +0.03(+2.42%) |
Sep 12, 2019 | 1.280 | 1.280 | 1.220 | 1.240 | 182,893 | -0.05(-3.88%) |
Sep 11, 2019 | 1.240 | 1.290 | 1.240 | 1.290 | 199,521 | +0.06(+4.88%) |
Sep 10, 2019 | 1.190 | 1.240 | 1.190 | 1.230 | 112,180 | +0.06(+5.13%) |
Sep 09, 2019 | 1.160 | 1.190 | 1.160 | 1.170 | 92,980 | +0.01(+0.86%) |
Sep 06, 2019 | 1.160 | 1.160 | 1.150 | 1.160 | 18,602 | +0.00(+0.00%) |
Sep 05, 2019 | 1.180 | 1.180 | 1.160 | 1.160 | 178,040 | -0.01(-0.85%) |
Sep 04, 2019 | 1.160 | 1.180 | 1.150 | 1.170 | 117,979 | +0.03(+2.63%) |
Sep 03, 2019 | 1.140 | 1.160 | 1.120 | 1.140 | 128,385 | -0.01(-0.87%) |
Aug 30, 2019 | 1.150 | 1.150 | 1.150 | 0 | +0.04(+3.60%) | |
Aug 29, 2019 | 1.110 | 1.120 | 1.110 | 1.110 | 42,568 | +0.00(+0.00%) |
Aug 28, 2019 | 1.130 | 1.130 | 1.110 | 1.110 | 34,094 | +0.01(+0.91%) |
Aug 27, 2019 | 1.110 | 1.130 | 1.100 | 1.100 | 41,400 | +0.00(+0.00%) |
Aug 26, 2019 | 1.110 | 1.110 | 1.090 | 1.100 | 81,400 | +0.00(+0.00%) |
Aug 23, 2019 | 1.110 | 1.110 | 1.100 | 1.100 | 43,494 | -0.03(-2.65%) |
Aug 22, 2019 | 1.130 | 1.130 | 1.110 | 1.130 | 45,435 | +0.00(+0.00%) |
Aug 21, 2019 | 1.150 | 1.160 | 1.110 | 1.130 | 872,386 | -0.01(-0.88%) |
Aug 20, 2019 | 1.170 | 1.170 | 1.140 | 1.140 | 55,048 | -0.04(-3.39%) |
Aug 19, 2019 | 1.170 | 1.180 | 1.150 | 1.180 | 72,610 | +0.06(+5.36%) |
Aug 16, 2019 | 1.130 | 1.130 | 1.110 | 1.120 | 59,300 | -0.01(-0.88%) |
Aug 15, 2019 | 1.130 | 1.140 | 1.090 | 1.130 | 64,950 | +0.00(+0.00%) |
Aug 14, 2019 | 1.160 | 1.160 | 1.130 | 1.130 | 22,600 | -0.05(-4.24%) |
Aug 13, 2019 | 1.170 | 1.180 | 1.150 | 1.180 | 75,958 | +0.01(+0.85%) |
Aug 12, 2019 | 1.190 | 1.200 | 1.140 | 1.170 | 384,888 | +0.05(+4.46%) |
Aug 09, 2019 | 1.110 | 1.120 | 1.100 | 1.120 | 28,863 | +0.01(+0.90%) |
Aug 08, 2019 | 1.100 | 1.120 | 1.090 | 1.110 | 56,650 | +0.02(+1.83%) |
Aug 07, 2019 | 1.120 | 1.120 | 1.080 | 1.090 | 126,204 | -0.05(-4.39%) |
Aug 06, 2019 | 1.150 | 1.150 | 1.110 | 1.140 | 66,835 | +0.00(+0.00%) |
Aug 02, 2019 | 1.140 | 1.140 | 1.140 | 0 | -0.03(-2.56%) |