Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.040 | 1.070 | 1.040 | 1.050 | 144,075 | +0.00(+0.00%) |
Oct 30, 2019 | 1.070 | 1.120 | 1.040 | 1.050 | 140,532 | -0.04(-3.67%) |
Oct 29, 2019 | 1.080 | 1.130 | 1.080 | 1.090 | 85,651 | +0.00(+0.00%) |
Oct 28, 2019 | 1.090 | 1.150 | 1.090 | 1.090 | 65,222 | +0.01(+0.93%) |
Oct 25, 2019 | 1.030 | 1.080 | 1.030 | 1.080 | 54,500 | +0.04(+3.85%) |
Oct 24, 2019 | 1.020 | 1.050 | 1.020 | 1.040 | 71,844 | +0.00(+0.00%) |
Oct 23, 2019 | 1.020 | 1.040 | 1.010 | 1.040 | 67,408 | +0.02(+1.96%) |
Oct 22, 2019 | 1.040 | 1.040 | 1.020 | 1.020 | 68,365 | -0.03(-2.86%) |
Oct 21, 2019 | 1.050 | 1.070 | 1.040 | 1.050 | 7,633 | +0.00(+0.00%) |
Oct 18, 2019 | 1.070 | 1.100 | 1.040 | 1.050 | 27,641 | -0.03(-2.78%) |
Oct 17, 2019 | 1.060 | 1.090 | 1.060 | 1.080 | 36,841 | +0.00(+0.00%) |
Oct 16, 2019 | 1.050 | 1.080 | 1.040 | 1.080 | 25,411 | +0.03(+2.86%) |
Oct 15, 2019 | 1.040 | 1.100 | 1.040 | 1.050 | 126,526 | +0.00(+0.00%) |
Oct 11, 2019 | 1.050 | 1.050 | 1.050 | 0 | -0.04(-3.67%) | |
Oct 10, 2019 | 1.110 | 1.120 | 1.080 | 1.090 | 65,482 | -0.05(-4.39%) |
Oct 09, 2019 | 1.130 | 1.140 | 1.130 | 1.140 | 66,710 | +0.00(+0.00%) |
Oct 08, 2019 | 1.120 | 1.140 | 1.110 | 1.140 | 54,142 | +0.01(+0.88%) |
Oct 07, 2019 | 1.170 | 1.170 | 1.120 | 1.130 | 27,107 | -0.04(-3.42%) |
Oct 04, 2019 | 1.150 | 1.170 | 1.140 | 1.170 | 44,408 | +0.02(+1.74%) |
Oct 03, 2019 | 1.130 | 1.170 | 1.120 | 1.150 | 75,851 | +0.00(+0.00%) |
Oct 02, 2019 | 1.140 | 1.160 | 1.120 | 1.150 | 101,139 | +0.02(+1.77%) |
Oct 01, 2019 | 1.130 | 1.180 | 1.130 | 1.130 | 66,370 | -0.01(-0.88%) |
Sep 30, 2019 | 1.160 | 1.170 | 1.120 | 1.140 | 56,714 | -0.03(-2.56%) |
Sep 27, 2019 | 1.170 | 1.210 | 1.160 | 1.170 | 92,847 | -0.01(-0.85%) |
Sep 26, 2019 | 1.150 | 1.190 | 1.150 | 1.180 | 168,214 | +0.02(+1.72%) |
Sep 25, 2019 | 1.200 | 1.230 | 1.150 | 1.160 | 224,503 | -0.06(-4.92%) |
Sep 24, 2019 | 1.170 | 1.240 | 1.170 | 1.220 | 281,833 | +0.04(+3.39%) |
Sep 23, 2019 | 1.260 | 1.260 | 1.180 | 1.180 | 502,967 | -0.03(-2.48%) |
Sep 20, 2019 | 1.330 | 1.340 | 1.180 | 1.210 | 7,568,021 | -0.13(-9.70%) |
Sep 19, 2019 | 1.320 | 1.350 | 1.260 | 1.340 | 331,514 | +0.02(+1.52%) |
Sep 18, 2019 | 1.330 | 1.340 | 1.290 | 1.320 | 165,625 | -0.03(-2.22%) |
Sep 17, 2019 | 1.330 | 1.360 | 1.280 | 1.350 | 182,876 | +0.02(+1.50%) |
Sep 16, 2019 | 1.350 | 1.360 | 1.290 | 1.330 | 267,541 | -0.02(-1.48%) |
Sep 13, 2019 | 1.350 | 1.380 | 1.320 | 1.350 | 188,761 | -0.01(-0.74%) |
Sep 12, 2019 | 1.400 | 1.420 | 1.340 | 1.360 | 150,976 | -0.06(-4.23%) |
Sep 11, 2019 | 1.410 | 1.430 | 1.400 | 1.420 | 78,680 | -0.01(-0.70%) |
Sep 10, 2019 | 1.470 | 1.470 | 1.400 | 1.430 | 106,831 | +0.01(+0.70%) |
Sep 09, 2019 | 1.390 | 1.480 | 1.370 | 1.420 | 170,571 | +0.04(+2.90%) |
Sep 06, 2019 | 1.370 | 1.410 | 1.370 | 1.380 | 110,333 | -0.04(-2.82%) |
Sep 05, 2019 | 1.400 | 1.440 | 1.370 | 1.420 | 143,788 | +0.01(+0.71%) |
Sep 04, 2019 | 1.420 | 1.440 | 1.400 | 1.410 | 48,100 | -0.01(-0.70%) |
Sep 03, 2019 | 1.390 | 1.440 | 1.390 | 1.420 | 147,016 | +0.04(+2.90%) |
Aug 30, 2019 | 1.380 | 1.380 | 1.380 | 0 | -0.01(-0.72%) | |
Aug 29, 2019 | 1.400 | 1.430 | 1.380 | 1.390 | 109,922 | -0.01(-0.71%) |
Aug 28, 2019 | 1.400 | 1.410 | 1.390 | 1.400 | 72,484 | -0.01(-0.71%) |
Aug 27, 2019 | 1.420 | 1.430 | 1.380 | 1.410 | 89,760 | +0.01(+0.71%) |
Aug 26, 2019 | 1.470 | 1.470 | 1.390 | 1.400 | 125,115 | -0.07(-4.76%) |
Aug 23, 2019 | 1.490 | 1.500 | 1.450 | 1.470 | 67,923 | -0.02(-1.34%) |
Aug 22, 2019 | 1.500 | 1.500 | 1.460 | 1.490 | 16,810 | +0.01(+0.68%) |
Aug 21, 2019 | 1.460 | 1.510 | 1.450 | 1.480 | 56,552 | +0.00(+0.00%) |
Aug 20, 2019 | 1.490 | 1.520 | 1.460 | 1.480 | 70,484 | +0.02(+1.37%) |
Aug 19, 2019 | 1.480 | 1.490 | 1.440 | 1.460 | 126,773 | -0.04(-2.67%) |
Aug 16, 2019 | 1.520 | 1.530 | 1.490 | 1.500 | 29,122 | -0.03(-1.96%) |
Aug 15, 2019 | 1.490 | 1.540 | 1.490 | 1.530 | 58,976 | +0.02(+1.32%) |
Aug 14, 2019 | 1.520 | 1.540 | 1.480 | 1.510 | 67,705 | -0.01(-0.66%) |
Aug 13, 2019 | 1.500 | 1.600 | 1.440 | 1.520 | 361,073 | +0.07(+4.83%) |
Aug 12, 2019 | 1.500 | 1.520 | 1.450 | 1.450 | 65,729 | -0.06(-3.97%) |
Aug 09, 2019 | 1.510 | 1.530 | 1.490 | 1.510 | 66,835 | -0.01(-0.66%) |
Aug 08, 2019 | 1.480 | 1.520 | 1.480 | 1.520 | 33,524 | +0.02(+1.33%) |
Aug 07, 2019 | 1.510 | 1.530 | 1.450 | 1.500 | 156,553 | +0.02(+1.35%) |
Aug 06, 2019 | 1.520 | 1.540 | 1.470 | 1.480 | 87,177 | -0.02(-1.33%) |
Aug 02, 2019 | 1.500 | 1.500 | 1.500 | 0 | -0.01(-0.66%) |