Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.563 | 1.623 | 1.535 | 1.581 | 152,996 | +0.01(+0.38%) |
Oct 30, 2019 | 1.533 | 1.593 | 1.515 | 1.575 | 115,537 | +0.04(+2.75%) |
Oct 29, 2019 | 1.557 | 1.557 | 1.527 | 1.533 | 62,726 | -0.02(-1.16%) |
Oct 28, 2019 | 1.557 | 1.605 | 1.503 | 1.551 | 398,944 | -0.01(-0.77%) |
Oct 25, 2019 | 1.527 | 1.581 | 1.509 | 1.563 | 146,917 | +0.03(+1.96%) |
Oct 24, 2019 | 1.599 | 1.599 | 1.497 | 1.533 | 133,871 | -0.07(-4.14%) |
Oct 23, 2019 | 1.593 | 1.653 | 1.521 | 1.599 | 131,533 | -0.01(-0.37%) |
Oct 22, 2019 | 1.557 | 1.659 | 1.533 | 1.605 | 276,162 | +0.04(+2.69%) |
Oct 21, 2019 | 1.569 | 1.647 | 1.479 | 1.563 | 266,382 | -0.03(-1.89%) |
Oct 18, 2019 | 1.605 | 1.648 | 1.587 | 1.593 | 348,907 | +0.01(+0.38%) |
Oct 17, 2019 | 1.587 | 1.605 | 1.563 | 1.587 | 113,379 | -0.01(-0.75%) |
Oct 16, 2019 | 1.551 | 1.641 | 1.540 | 1.599 | 213,602 | +0.04(+2.31%) |
Oct 15, 2019 | 1.527 | 1.581 | 1.491 | 1.563 | 199,656 | -0.03(-1.89%) |
Oct 14, 2019 | 1.671 | 1.671 | 1.563 | 1.593 | 305,897 | -0.07(-4.21%) |
Oct 11, 2019 | 1.695 | 1.767 | 1.649 | 1.663 | 370,204 | -0.03(-1.90%) |
Oct 10, 2019 | 1.635 | 1.701 | 1.626 | 1.695 | 664,827 | +0.05(+3.30%) |
Oct 09, 2019 | 1.659 | 1.689 | 1.641 | 1.641 | 276,365 | -0.02(-1.09%) |
Oct 08, 2019 | 1.761 | 1.785 | 1.659 | 1.659 | 167,716 | -0.13(-7.38%) |
Oct 07, 2019 | 1.773 | 1.805 | 1.773 | 1.791 | 37,108 | +0.02(+1.02%) |
Oct 04, 2019 | 1.773 | 1.785 | 1.707 | 1.773 | 76,536 | -0.01(-0.34%) |
Oct 03, 2019 | 1.785 | 1.872 | 1.767 | 1.779 | 180,343 | -0.03(-1.66%) |
Oct 02, 2019 | 1.803 | 1.827 | 1.797 | 1.809 | 58,096 | +0.00(+0.00%) |
Oct 01, 2019 | 1.809 | 1.839 | 1.731 | 1.809 | 136,692 | -0.01(-0.33%) |
Sep 30, 2019 | 1.701 | 1.827 | 1.605 | 1.815 | 317,660 | +0.09(+5.23%) |
Sep 27, 2019 | 1.641 | 1.761 | 1.623 | 1.725 | 139,762 | +0.06(+3.61%) |
Sep 26, 2019 | 1.749 | 1.755 | 1.599 | 1.665 | 259,832 | -0.11(-6.10%) |
Sep 25, 2019 | 1.857 | 1.857 | 1.737 | 1.773 | 70,412 | -0.02(-1.01%) |
Sep 24, 2019 | 2.013 | 2.037 | 1.734 | 1.791 | 655,022 | -0.17(-8.59%) |
Sep 23, 2019 | 1.659 | 1.971 | 1.623 | 1.959 | 824,398 | +0.27(+16.01%) |
Sep 20, 2019 | 1.442 | 1.779 | 1.436 | 1.689 | 845,897 | +0.24(+16.60%) |
Sep 19, 2019 | 1.442 | 1.466 | 1.418 | 1.448 | 1,277,798 | +0.01(+0.41%) |
Sep 18, 2019 | 1.412 | 1.448 | 1.268 | 1.442 | 603,869 | +0.03(+2.13%) |
Sep 17, 2019 | 1.406 | 1.418 | 1.382 | 1.412 | 156,176 | +0.01(+0.43%) |
Sep 16, 2019 | 1.382 | 1.453 | 1.382 | 1.406 | 628,928 | +0.05(+4.00%) |
Sep 13, 2019 | 1.310 | 1.369 | 1.310 | 1.352 | 178,197 | -0.01(-0.88%) |
Sep 12, 2019 | 1.358 | 1.376 | 1.352 | 1.364 | 118,676 | -0.01(-0.87%) |
Sep 11, 2019 | 1.376 | 1.394 | 1.352 | 1.376 | 173,716 | -0.01(-0.43%) |
Sep 10, 2019 | 1.388 | 1.485 | 1.358 | 1.382 | 324,558 | -0.01(-0.43%) |
Sep 09, 2019 | 1.352 | 1.436 | 1.352 | 1.388 | 202,126 | +0.04(+2.67%) |
Sep 06, 2019 | 1.340 | 1.364 | 1.310 | 1.352 | 161,059 | +0.01(+0.45%) |
Sep 05, 2019 | 1.358 | 1.394 | 1.328 | 1.346 | 362,075 | -0.02(-1.32%) |
Sep 04, 2019 | 1.370 | 1.430 | 1.358 | 1.364 | 242,905 | -0.01(-0.44%) |
Sep 03, 2019 | 1.460 | 1.472 | 1.358 | 1.370 | 565,245 | -0.11(-7.69%) |
Aug 30, 2019 | 1.472 | 1.497 | 1.448 | 1.485 | 122,125 | +0.00(+0.00%) |
Aug 29, 2019 | 1.400 | 1.491 | 1.400 | 1.485 | 232,616 | +0.07(+5.11%) |
Aug 28, 2019 | 1.394 | 1.451 | 1.394 | 1.412 | 170,092 | +0.01(+0.86%) |
Aug 27, 2019 | 1.388 | 1.430 | 1.358 | 1.400 | 256,003 | -0.01(-0.43%) |
Aug 26, 2019 | 1.466 | 1.472 | 1.400 | 1.406 | 229,833 | -0.05(-3.70%) |
Aug 23, 2019 | 1.382 | 1.460 | 1.376 | 1.460 | 221,623 | +0.07(+4.74%) |
Aug 22, 2019 | 1.388 | 1.442 | 1.382 | 1.394 | 155,003 | -0.01(-0.43%) |
Aug 21, 2019 | 1.376 | 1.472 | 1.370 | 1.400 | 300,920 | +0.04(+2.64%) |
Aug 20, 2019 | 1.472 | 1.472 | 1.358 | 1.364 | 223,134 | -0.12(-7.91%) |
Aug 19, 2019 | 1.448 | 1.527 | 1.436 | 1.482 | 354,504 | +0.03(+2.28%) |
Aug 16, 2019 | 1.388 | 1.485 | 1.382 | 1.448 | 114,971 | +0.07(+5.24%) |
Aug 15, 2019 | 1.358 | 1.442 | 1.358 | 1.376 | 207,775 | +0.02(+1.33%) |
Aug 14, 2019 | 1.611 | 1.611 | 1.352 | 1.358 | 717,999 | -0.25(-15.67%) |
Aug 13, 2019 | 1.767 | 1.773 | 1.593 | 1.611 | 275,663 | -0.14(-8.22%) |
Aug 12, 2019 | 1.797 | 1.863 | 1.743 | 1.755 | 209,073 | -0.10(-5.20%) |
Aug 09, 2019 | 1.647 | 1.929 | 1.540 | 1.851 | 930,753 | -0.05(-2.84%) |
Aug 08, 2019 | 1.899 | 1.941 | 1.887 | 1.905 | 92,444 | -0.01(-0.31%) |
Aug 07, 2019 | 1.905 | 1.941 | 1.887 | 1.911 | 213,454 | +0.00(+0.00%) |
Aug 06, 2019 | 1.989 | 2.043 | 1.905 | 1.911 | 256,694 | -0.09(-4.50%) |
Aug 05, 2019 | 2.001 | 2.007 | 1.923 | 2.001 | 100,690 | -0.01(-0.30%) |
Aug 02, 2019 | 1.935 | 2.057 | 1.887 | 2.007 | 197,830 | +0.06(+3.09%) |