Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.562 | 1.622 | 1.534 | 1.580 | 153,058 | +0.01(+0.38%) |
Oct 30, 2019 | 1.532 | 1.592 | 1.514 | 1.574 | 115,583 | +0.04(+2.74%) |
Oct 29, 2019 | 1.556 | 1.556 | 1.526 | 1.532 | 62,752 | -0.02(-1.16%) |
Oct 28, 2019 | 1.556 | 1.604 | 1.502 | 1.550 | 399,105 | -0.01(-0.77%) |
Oct 25, 2019 | 1.526 | 1.580 | 1.508 | 1.562 | 146,976 | +0.03(+1.96%) |
Oct 24, 2019 | 1.598 | 1.598 | 1.496 | 1.532 | 133,925 | -0.07(-4.14%) |
Oct 23, 2019 | 1.592 | 1.652 | 1.520 | 1.598 | 131,586 | -0.01(-0.37%) |
Oct 22, 2019 | 1.556 | 1.658 | 1.532 | 1.604 | 276,274 | +0.04(+2.69%) |
Oct 21, 2019 | 1.568 | 1.646 | 1.478 | 1.562 | 266,490 | -0.03(-1.89%) |
Oct 18, 2019 | 1.604 | 1.648 | 1.586 | 1.592 | 349,048 | +0.01(+0.38%) |
Oct 17, 2019 | 1.586 | 1.604 | 1.562 | 1.586 | 113,424 | -0.01(-0.75%) |
Oct 16, 2019 | 1.550 | 1.640 | 1.539 | 1.598 | 213,688 | +0.04(+2.31%) |
Oct 15, 2019 | 1.526 | 1.580 | 1.490 | 1.562 | 199,736 | -0.03(-1.89%) |
Oct 14, 2019 | 1.670 | 1.670 | 1.562 | 1.592 | 306,020 | -0.07(-4.21%) |
Oct 11, 2019 | 1.694 | 1.766 | 1.648 | 1.662 | 370,354 | -0.03(-1.90%) |
Oct 10, 2019 | 1.634 | 1.700 | 1.625 | 1.694 | 665,096 | +0.05(+3.30%) |
Oct 09, 2019 | 1.658 | 1.688 | 1.640 | 1.640 | 276,477 | -0.02(-1.09%) |
Oct 08, 2019 | 1.760 | 1.784 | 1.658 | 1.658 | 167,784 | -0.13(-7.38%) |
Oct 07, 2019 | 1.772 | 1.804 | 1.772 | 1.790 | 37,123 | +0.02(+1.02%) |
Oct 04, 2019 | 1.772 | 1.784 | 1.706 | 1.772 | 76,567 | -0.01(-0.34%) |
Oct 03, 2019 | 1.784 | 1.871 | 1.766 | 1.778 | 180,416 | -0.03(-1.66%) |
Oct 02, 2019 | 1.802 | 1.826 | 1.796 | 1.808 | 58,119 | +0.00(+0.00%) |
Oct 01, 2019 | 1.808 | 1.838 | 1.730 | 1.808 | 136,748 | -0.01(-0.33%) |
Sep 30, 2019 | 1.700 | 1.826 | 1.604 | 1.814 | 317,788 | +0.09(+5.23%) |
Sep 27, 2019 | 1.640 | 1.760 | 1.622 | 1.724 | 139,819 | +0.06(+3.61%) |
Sep 26, 2019 | 1.748 | 1.754 | 1.598 | 1.664 | 259,937 | -0.11(-6.10%) |
Sep 25, 2019 | 1.856 | 1.856 | 1.736 | 1.772 | 70,440 | -0.02(-1.01%) |
Sep 24, 2019 | 2.013 | 2.037 | 1.733 | 1.790 | 655,287 | -0.17(-8.59%) |
Sep 23, 2019 | 1.658 | 1.971 | 1.622 | 1.959 | 824,731 | +0.27(+16.01%) |
Sep 20, 2019 | 1.442 | 1.778 | 1.436 | 1.688 | 846,238 | +0.24(+16.60%) |
Sep 19, 2019 | 1.442 | 1.466 | 1.418 | 1.448 | 1,278,314 | +0.01(+0.41%) |
Sep 18, 2019 | 1.412 | 1.448 | 1.268 | 1.442 | 604,113 | +0.03(+2.13%) |
Sep 17, 2019 | 1.406 | 1.418 | 1.382 | 1.412 | 156,239 | +0.01(+0.43%) |
Sep 16, 2019 | 1.382 | 1.452 | 1.382 | 1.406 | 629,182 | +0.05(+4.00%) |
Sep 13, 2019 | 1.310 | 1.368 | 1.310 | 1.352 | 178,269 | -0.01(-0.88%) |
Sep 12, 2019 | 1.358 | 1.376 | 1.352 | 1.364 | 118,724 | -0.01(-0.87%) |
Sep 11, 2019 | 1.376 | 1.394 | 1.352 | 1.376 | 173,786 | -0.01(-0.43%) |
Sep 10, 2019 | 1.388 | 1.484 | 1.358 | 1.382 | 324,689 | -0.01(-0.43%) |
Sep 09, 2019 | 1.352 | 1.436 | 1.352 | 1.388 | 202,208 | +0.04(+2.67%) |
Sep 06, 2019 | 1.340 | 1.364 | 1.310 | 1.352 | 161,124 | +0.01(+0.45%) |
Sep 05, 2019 | 1.358 | 1.394 | 1.328 | 1.346 | 362,221 | -0.02(-1.32%) |
Sep 04, 2019 | 1.370 | 1.430 | 1.358 | 1.364 | 243,003 | -0.01(-0.44%) |
Sep 03, 2019 | 1.460 | 1.472 | 1.358 | 1.370 | 565,473 | -0.11(-7.69%) |
Aug 30, 2019 | 1.472 | 1.496 | 1.448 | 1.484 | 122,175 | +0.00(+0.00%) |
Aug 29, 2019 | 1.400 | 1.490 | 1.400 | 1.484 | 232,710 | +0.07(+5.11%) |
Aug 28, 2019 | 1.394 | 1.451 | 1.394 | 1.412 | 170,161 | +0.01(+0.86%) |
Aug 27, 2019 | 1.388 | 1.430 | 1.358 | 1.400 | 256,106 | -0.01(-0.43%) |
Aug 26, 2019 | 1.466 | 1.472 | 1.400 | 1.406 | 229,925 | -0.05(-3.70%) |
Aug 23, 2019 | 1.382 | 1.460 | 1.376 | 1.460 | 221,713 | +0.07(+4.74%) |
Aug 22, 2019 | 1.388 | 1.442 | 1.382 | 1.394 | 155,066 | -0.01(-0.43%) |
Aug 21, 2019 | 1.376 | 1.472 | 1.370 | 1.400 | 301,042 | +0.04(+2.64%) |
Aug 20, 2019 | 1.472 | 1.472 | 1.358 | 1.364 | 223,224 | -0.12(-7.91%) |
Aug 19, 2019 | 1.448 | 1.526 | 1.436 | 1.481 | 354,647 | +0.03(+2.28%) |
Aug 16, 2019 | 1.388 | 1.484 | 1.382 | 1.448 | 115,017 | +0.07(+5.24%) |
Aug 15, 2019 | 1.358 | 1.442 | 1.358 | 1.376 | 207,859 | +0.02(+1.33%) |
Aug 14, 2019 | 1.610 | 1.610 | 1.352 | 1.358 | 718,289 | -0.25(-15.67%) |
Aug 13, 2019 | 1.766 | 1.772 | 1.592 | 1.610 | 275,774 | -0.14(-8.22%) |
Aug 12, 2019 | 1.796 | 1.862 | 1.742 | 1.754 | 209,157 | -0.10(-5.19%) |
Aug 09, 2019 | 1.646 | 1.928 | 1.539 | 1.850 | 931,128 | -0.05(-2.84%) |
Aug 08, 2019 | 1.898 | 1.941 | 1.886 | 1.904 | 92,482 | -0.01(-0.31%) |
Aug 07, 2019 | 1.904 | 1.941 | 1.886 | 1.910 | 213,540 | +0.00(+0.00%) |
Aug 06, 2019 | 1.989 | 2.043 | 1.904 | 1.910 | 256,797 | -0.09(-4.50%) |
Aug 05, 2019 | 2.001 | 2.007 | 1.922 | 2.001 | 100,731 | -0.01(-0.30%) |
Aug 02, 2019 | 1.935 | 2.056 | 1.886 | 2.007 | 197,910 | +0.06(+3.09%) |