Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.540 | 1.550 | 1.500 | 1.510 | 3,683,041 | -0.05(-3.21%) |
Oct 30, 2019 | 1.560 | 1.600 | 1.540 | 1.560 | 367,638 | -0.02(-1.27%) |
Oct 29, 2019 | 1.700 | 1.700 | 1.580 | 1.580 | 395,773 | -0.15(-8.67%) |
Oct 28, 2019 | 1.610 | 1.740 | 1.580 | 1.730 | 802,118 | +0.08(+4.85%) |
Oct 25, 2019 | 1.600 | 1.790 | 1.580 | 1.650 | 3,289,100 | +0.05(+3.12%) |
Oct 24, 2019 | 1.570 | 1.630 | 1.540 | 1.600 | 481,037 | +0.02(+1.27%) |
Oct 23, 2019 | 1.480 | 1.610 | 1.470 | 1.580 | 535,811 | +0.08(+5.33%) |
Oct 22, 2019 | 1.480 | 1.520 | 1.460 | 1.500 | 361,393 | +0.01(+0.67%) |
Oct 21, 2019 | 1.460 | 1.530 | 1.460 | 1.490 | 833,937 | +0.03(+2.05%) |
Oct 18, 2019 | 1.470 | 1.510 | 1.450 | 1.460 | 228,800 | -0.04(-2.67%) |
Oct 17, 2019 | 1.450 | 1.510 | 1.430 | 1.500 | 439,653 | +0.04(+2.74%) |
Oct 16, 2019 | 1.390 | 1.470 | 1.360 | 1.460 | 201,352 | +0.05(+3.55%) |
Oct 15, 2019 | 1.380 | 1.420 | 1.350 | 1.410 | 258,940 | +0.05(+3.68%) |
Oct 14, 2019 | 1.380 | 1.440 | 1.330 | 1.360 | 324,193 | -0.04(-2.86%) |
Oct 11, 2019 | 1.400 | 1.460 | 1.360 | 1.400 | 410,500 | +0.03(+2.19%) |
Oct 10, 2019 | 1.270 | 1.388 | 1.270 | 1.370 | 328,826 | +0.09(+7.03%) |
Oct 09, 2019 | 1.240 | 1.290 | 1.210 | 1.280 | 307,117 | +0.04(+3.23%) |
Oct 08, 2019 | 1.220 | 1.270 | 1.205 | 1.240 | 229,553 | -0.02(-1.59%) |
Oct 07, 2019 | 1.270 | 1.320 | 1.240 | 1.260 | 126,881 | -0.01(-0.79%) |
Oct 04, 2019 | 1.280 | 1.310 | 1.250 | 1.270 | 172,400 | -0.03(-2.31%) |
Oct 03, 2019 | 1.270 | 1.320 | 1.230 | 1.300 | 325,090 | +0.05(+4.00%) |
Oct 02, 2019 | 1.310 | 1.320 | 1.250 | 1.250 | 558,886 | -0.09(-6.72%) |
Oct 01, 2019 | 1.400 | 1.420 | 1.320 | 1.340 | 354,407 | -0.07(-4.96%) |
Sep 30, 2019 | 1.400 | 1.430 | 1.355 | 1.410 | 657,979 | +0.02(+1.44%) |
Sep 27, 2019 | 1.470 | 1.480 | 1.380 | 1.390 | 490,500 | -0.07(-4.79%) |
Sep 26, 2019 | 1.410 | 1.470 | 1.390 | 1.460 | 870,378 | +0.06(+4.29%) |
Sep 25, 2019 | 1.460 | 1.467 | 1.390 | 1.400 | 598,574 | -0.04(-2.78%) |
Sep 24, 2019 | 1.570 | 1.590 | 1.440 | 1.440 | 1,093,774 | -0.14(-8.86%) |
Sep 23, 2019 | 1.560 | 1.610 | 1.560 | 1.580 | 726,330 | -0.01(-0.63%) |
Sep 20, 2019 | 1.580 | 1.660 | 1.575 | 1.590 | 1,059,600 | +0.00(+0.00%) |
Sep 19, 2019 | 1.600 | 1.610 | 1.580 | 1.590 | 877,221 | +0.00(+0.00%) |
Sep 18, 2019 | 1.590 | 1.610 | 1.500 | 1.590 | 1,054,806 | +0.02(+1.27%) |
Sep 17, 2019 | 1.530 | 1.670 | 1.530 | 1.570 | 518,877 | +0.02(+1.29%) |
Sep 16, 2019 | 1.510 | 1.570 | 1.490 | 1.550 | 310,399 | +0.01(+0.65%) |
Sep 13, 2019 | 1.550 | 1.580 | 1.540 | 1.540 | 222,700 | +0.01(+0.65%) |
Sep 12, 2019 | 1.630 | 1.630 | 1.530 | 1.530 | 358,930 | -0.10(-6.13%) |
Sep 11, 2019 | 1.530 | 1.640 | 1.522 | 1.630 | 411,940 | +0.10(+6.54%) |
Sep 10, 2019 | 1.470 | 1.530 | 1.440 | 1.530 | 477,466 | +0.04(+2.68%) |
Sep 09, 2019 | 1.470 | 1.520 | 1.440 | 1.490 | 295,457 | +0.02(+1.36%) |
Sep 06, 2019 | 1.480 | 1.530 | 1.460 | 1.470 | 480,900 | -0.03(-2.00%) |
Sep 05, 2019 | 1.470 | 1.500 | 1.410 | 1.500 | 574,308 | +0.06(+4.17%) |
Sep 04, 2019 | 1.430 | 1.450 | 1.390 | 1.440 | 300,314 | +0.04(+2.86%) |
Sep 03, 2019 | 1.380 | 1.420 | 1.350 | 1.400 | 471,884 | -0.01(-0.71%) |
Aug 30, 2019 | 1.450 | 1.480 | 1.380 | 1.410 | 844,600 | -0.03(-2.08%) |
Aug 29, 2019 | 1.420 | 1.450 | 1.415 | 1.440 | 583,815 | +0.03(+2.13%) |
Aug 28, 2019 | 1.400 | 1.440 | 1.390 | 1.410 | 351,686 | +0.01(+0.71%) |
Aug 27, 2019 | 1.430 | 1.430 | 1.370 | 1.400 | 453,715 | -0.03(-2.10%) |
Aug 26, 2019 | 1.400 | 1.450 | 1.397 | 1.430 | 306,503 | +0.03(+2.14%) |
Aug 23, 2019 | 1.420 | 1.480 | 1.350 | 1.400 | 615,900 | -0.05(-3.45%) |
Aug 22, 2019 | 1.490 | 1.500 | 1.440 | 1.450 | 209,877 | -0.04(-2.68%) |
Aug 21, 2019 | 1.500 | 1.520 | 1.480 | 1.490 | 215,229 | +0.00(+0.00%) |
Aug 20, 2019 | 1.440 | 1.510 | 1.430 | 1.490 | 214,975 | +0.03(+2.05%) |
Aug 19, 2019 | 1.470 | 1.490 | 1.360 | 1.460 | 847,786 | +0.01(+0.69%) |
Aug 16, 2019 | 1.350 | 1.490 | 1.350 | 1.450 | 986,000 | +0.07(+5.07%) |
Aug 15, 2019 | 1.450 | 1.500 | 1.340 | 1.380 | 1,575,040 | -0.07(-4.83%) |
Aug 14, 2019 | 1.500 | 1.500 | 1.410 | 1.450 | 832,768 | -0.05(-3.33%) |
Aug 13, 2019 | 1.460 | 1.555 | 1.460 | 1.500 | 491,755 | +0.03(+2.04%) |
Aug 12, 2019 | 1.490 | 1.540 | 1.450 | 1.470 | 390,893 | -0.03(-2.00%) |
Aug 09, 2019 | 1.550 | 1.575 | 1.500 | 1.500 | 333,700 | -0.05(-3.23%) |
Aug 08, 2019 | 1.530 | 1.570 | 1.440 | 1.550 | 1,336,654 | +0.02(+1.31%) |
Aug 07, 2019 | 1.530 | 1.575 | 1.460 | 1.530 | 824,800 | -0.01(-0.65%) |
Aug 06, 2019 | 1.590 | 1.620 | 1.510 | 1.540 | 627,554 | -0.04(-2.53%) |
Aug 05, 2019 | 1.660 | 1.667 | 1.560 | 1.580 | 1,310,463 | -0.11(-6.51%) |
Aug 02, 2019 | 1.610 | 1.769 | 1.610 | 1.690 | 1,022,200 | +0.05(+3.05%) |