Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.530 | 1.540 | 1.490 | 1.520 | 570,138 | +0.01(+0.66%) |
Oct 30, 2019 | 1.540 | 1.550 | 1.510 | 1.510 | 671,489 | -0.04(-2.58%) |
Oct 29, 2019 | 1.590 | 1.600 | 1.530 | 1.550 | 637,960 | -0.06(-3.73%) |
Oct 28, 2019 | 1.560 | 1.650 | 1.560 | 1.610 | 1,156,700 | +0.06(+3.87%) |
Oct 25, 2019 | 1.520 | 1.590 | 1.500 | 1.550 | 681,000 | +0.04(+2.65%) |
Oct 24, 2019 | 1.540 | 1.550 | 1.500 | 1.510 | 533,958 | -0.03(-1.95%) |
Oct 23, 2019 | 1.540 | 1.590 | 1.500 | 1.540 | 566,118 | +0.03(+1.99%) |
Oct 22, 2019 | 1.590 | 1.610 | 1.510 | 1.510 | 845,293 | -0.04(-2.58%) |
Oct 21, 2019 | 1.530 | 1.580 | 1.520 | 1.550 | 734,553 | +0.02(+1.31%) |
Oct 18, 2019 | 1.620 | 1.640 | 1.510 | 1.530 | 1,409,700 | -0.11(-6.71%) |
Oct 17, 2019 | 1.710 | 1.730 | 1.640 | 1.640 | 775,541 | -0.09(-5.20%) |
Oct 16, 2019 | 1.690 | 1.780 | 1.650 | 1.730 | 2,480,879 | +0.12(+7.45%) |
Oct 15, 2019 | 1.530 | 1.640 | 1.510 | 1.610 | 1,013,563 | +0.07(+4.55%) |
Oct 14, 2019 | 1.580 | 1.620 | 1.480 | 1.540 | 1,154,232 | -0.03(-1.91%) |
Oct 11, 2019 | 1.500 | 1.597 | 1.390 | 1.570 | 4,423,600 | +0.11(+7.53%) |
Oct 10, 2019 | 1.620 | 1.650 | 1.460 | 1.460 | 3,854,633 | -0.16(-9.88%) |
Oct 09, 2019 | 1.730 | 1.780 | 1.490 | 1.620 | 4,763,117 | -0.08(-4.71%) |
Oct 08, 2019 | 1.800 | 1.860 | 1.680 | 1.700 | 4,255,419 | -0.08(-4.49%) |
Oct 07, 2019 | 2.490 | 2.910 | 1.750 | 1.780 | 11,644,762 | -0.61(-25.52%) |
Oct 04, 2019 | 2.350 | 2.400 | 2.235 | 2.390 | 1,464,200 | +0.07(+3.02%) |
Oct 03, 2019 | 1.970 | 2.320 | 1.950 | 2.320 | 2,110,134 | +0.37(+18.97%) |
Oct 02, 2019 | 2.000 | 2.030 | 1.910 | 1.950 | 1,445,027 | -0.08(-3.94%) |
Oct 01, 2019 | 2.150 | 2.176 | 2.010 | 2.030 | 762,503 | -0.11(-5.14%) |
Sep 30, 2019 | 2.160 | 2.185 | 2.095 | 2.140 | 556,489 | -0.02(-0.93%) |
Sep 27, 2019 | 2.110 | 2.170 | 2.010 | 2.160 | 1,061,800 | +0.04(+1.89%) |
Sep 26, 2019 | 2.120 | 2.160 | 2.080 | 2.120 | 489,415 | -0.01(-0.47%) |
Sep 25, 2019 | 2.140 | 2.190 | 2.060 | 2.130 | 674,616 | +0.00(+0.00%) |
Sep 24, 2019 | 2.230 | 2.290 | 2.120 | 2.130 | 1,016,197 | -0.10(-4.48%) |
Sep 23, 2019 | 2.310 | 2.390 | 2.220 | 2.230 | 577,235 | -0.05(-2.19%) |
Sep 20, 2019 | 2.280 | 2.440 | 2.250 | 2.280 | 1,653,800 | +0.00(+0.00%) |
Sep 19, 2019 | 2.340 | 2.400 | 2.280 | 2.280 | 825,733 | -0.08(-3.39%) |
Sep 18, 2019 | 2.340 | 2.380 | 2.300 | 2.360 | 689,793 | +0.01(+0.43%) |
Sep 17, 2019 | 2.420 | 2.530 | 2.310 | 2.350 | 1,008,690 | -0.06(-2.49%) |
Sep 16, 2019 | 2.280 | 2.570 | 2.280 | 2.410 | 1,545,980 | +0.09(+3.88%) |
Sep 13, 2019 | 2.320 | 2.430 | 2.260 | 2.320 | 1,070,300 | +0.00(+0.00%) |
Sep 12, 2019 | 2.390 | 2.410 | 2.230 | 2.320 | 916,352 | -0.07(-2.93%) |
Sep 11, 2019 | 2.400 | 2.440 | 2.270 | 2.390 | 1,113,827 | -0.01(-0.42%) |
Sep 10, 2019 | 2.190 | 2.420 | 2.160 | 2.400 | 1,465,789 | +0.22(+10.09%) |
Sep 09, 2019 | 2.130 | 2.280 | 2.100 | 2.180 | 960,356 | +0.04(+1.87%) |
Sep 06, 2019 | 2.200 | 2.210 | 2.120 | 2.140 | 517,100 | -0.03(-1.38%) |
Sep 05, 2019 | 2.080 | 2.200 | 2.070 | 2.170 | 671,356 | +0.07(+3.33%) |
Sep 04, 2019 | 2.060 | 2.120 | 2.060 | 2.100 | 528,101 | +0.05(+2.44%) |
Sep 03, 2019 | 2.080 | 2.110 | 2.000 | 2.050 | 891,578 | -0.06(-2.84%) |
Aug 30, 2019 | 2.150 | 2.240 | 2.050 | 2.110 | 623,300 | -0.04(-1.86%) |
Aug 29, 2019 | 2.220 | 2.220 | 2.100 | 2.150 | 511,213 | -0.02(-0.92%) |
Aug 28, 2019 | 2.080 | 2.200 | 2.060 | 2.170 | 1,490,525 | +0.07(+3.33%) |
Aug 27, 2019 | 2.230 | 2.230 | 2.070 | 2.100 | 531,453 | -0.13(-5.83%) |
Aug 26, 2019 | 2.110 | 2.240 | 2.080 | 2.230 | 566,497 | +0.13(+6.19%) |
Aug 23, 2019 | 2.220 | 2.290 | 2.090 | 2.100 | 639,700 | -0.15(-6.67%) |
Aug 22, 2019 | 2.320 | 2.350 | 2.240 | 2.250 | 326,041 | -0.06(-2.60%) |
Aug 21, 2019 | 2.280 | 2.320 | 2.240 | 2.310 | 1,084,039 | +0.03(+1.32%) |
Aug 20, 2019 | 2.300 | 2.350 | 2.240 | 2.280 | 297,622 | -0.02(-0.87%) |
Aug 19, 2019 | 2.280 | 2.310 | 2.240 | 2.300 | 382,871 | +0.06(+2.68%) |
Aug 16, 2019 | 2.110 | 2.265 | 2.110 | 2.240 | 534,100 | +0.17(+8.21%) |
Aug 15, 2019 | 2.070 | 2.140 | 2.030 | 2.070 | 509,332 | +0.02(+0.98%) |
Aug 14, 2019 | 2.110 | 2.130 | 2.045 | 2.050 | 687,100 | -0.10(-4.65%) |
Aug 13, 2019 | 2.050 | 2.170 | 2.050 | 2.150 | 590,863 | +0.10(+4.88%) |
Aug 12, 2019 | 2.130 | 2.160 | 2.050 | 2.050 | 570,744 | -0.09(-4.21%) |
Aug 09, 2019 | 2.210 | 2.243 | 2.070 | 2.140 | 743,200 | -0.06(-2.73%) |
Aug 08, 2019 | 2.260 | 2.300 | 2.200 | 2.200 | 494,180 | -0.03(-1.35%) |
Aug 07, 2019 | 2.200 | 2.290 | 2.180 | 2.230 | 595,973 | -0.01(-0.45%) |
Aug 06, 2019 | 2.280 | 2.370 | 2.170 | 2.240 | 945,636 | -0.04(-1.75%) |
Aug 05, 2019 | 2.360 | 2.360 | 2.220 | 2.280 | 836,972 | -0.11(-4.60%) |
Aug 02, 2019 | 2.490 | 2.510 | 2.360 | 2.390 | 559,500 | -0.13(-5.16%) |