Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.120 | 1.160 | 1.080 | 1.120 | 11,769 | +0.00(+0.00%) |
Oct 30, 2019 | 1.080 | 1.175 | 1.080 | 1.120 | 30,134 | +0.00(+0.00%) |
Oct 29, 2019 | 1.200 | 1.200 | 1.120 | 1.120 | 57,131 | -0.04(-3.45%) |
Oct 28, 2019 | 1.080 | 1.200 | 1.080 | 1.160 | 36,338 | +0.06(+5.45%) |
Oct 25, 2019 | 1.160 | 1.160 | 1.100 | 1.100 | 22,175 | -0.05(-4.68%) |
Oct 24, 2019 | 1.200 | 1.200 | 1.120 | 1.154 | 24,967 | -0.01(-0.52%) |
Oct 23, 2019 | 1.120 | 1.160 | 1.080 | 1.160 | 44,318 | +0.08(+7.25%) |
Oct 22, 2019 | 1.103 | 1.103 | 1.042 | 1.082 | 26,597 | +0.00(+0.15%) |
Oct 21, 2019 | 1.155 | 1.155 | 1.040 | 1.080 | 31,956 | -0.02(-1.82%) |
Oct 18, 2019 | 1.124 | 1.130 | 1.084 | 1.100 | 13,875 | +0.02(+1.48%) |
Oct 17, 2019 | 1.080 | 1.120 | 1.080 | 1.084 | 16,548 | -0.03(-2.41%) |
Oct 16, 2019 | 1.160 | 1.200 | 1.080 | 1.111 | 18,426 | -0.01(-0.82%) |
Oct 15, 2019 | 1.096 | 1.157 | 1.060 | 1.120 | 57,074 | +0.04(+3.32%) |
Oct 14, 2019 | 1.088 | 1.120 | 1.032 | 1.084 | 57,162 | +0.05(+4.63%) |
Oct 11, 2019 | 1.120 | 1.169 | 1.000 | 1.036 | 136,275 | -0.15(-12.41%) |
Oct 10, 2019 | 1.233 | 1.233 | 1.146 | 1.183 | 47,830 | -0.05(-4.02%) |
Oct 09, 2019 | 1.240 | 1.240 | 1.160 | 1.232 | 46,425 | +0.03(+2.70%) |
Oct 08, 2019 | 1.240 | 1.240 | 1.120 | 1.200 | 66,196 | -0.01(-0.83%) |
Oct 07, 2019 | 1.200 | 1.300 | 1.120 | 1.210 | 208,985 | +0.01(+0.83%) |
Oct 04, 2019 | 1.004 | 1.240 | 1.004 | 1.200 | 219,150 | +0.12(+11.11%) |
Oct 03, 2019 | 1.000 | 1.120 | 1.000 | 1.080 | 25,968 | +0.04(+3.65%) |
Oct 02, 2019 | 1.040 | 1.120 | 1.004 | 1.042 | 29,170 | -0.05(-4.86%) |
Oct 01, 2019 | 1.000 | 1.160 | 1.000 | 1.095 | 84,327 | +0.06(+6.17%) |
Sep 30, 2019 | 1.045 | 1.052 | 0.9600 | 1.032 | 33,280 | +0.00(+0.16%) |
Sep 27, 2019 | 1.052 | 1.080 | 1.000 | 1.030 | 75,025 | -0.04(-4.13%) |
Sep 26, 2019 | 1.112 | 1.134 | 1.040 | 1.074 | 42,108 | -0.01(-0.70%) |
Sep 25, 2019 | 1.160 | 1.160 | 1.052 | 1.082 | 48,894 | +0.03(+3.32%) |
Sep 24, 2019 | 1.124 | 1.124 | 1.024 | 1.047 | 98,438 | -0.07(-6.47%) |
Sep 23, 2019 | 1.132 | 1.176 | 1.102 | 1.120 | 80,217 | -0.06(-4.80%) |
Sep 20, 2019 | 1.236 | 1.236 | 1.110 | 1.176 | 265,125 | -0.03(-2.39%) |
Sep 19, 2019 | 1.309 | 1.338 | 1.164 | 1.205 | 125,407 | -0.10(-7.66%) |
Sep 18, 2019 | 1.368 | 1.440 | 1.285 | 1.305 | 146,118 | -0.02(-1.15%) |
Sep 17, 2019 | 1.360 | 1.360 | 1.320 | 1.320 | 53,544 | -0.05(-3.54%) |
Sep 16, 2019 | 1.392 | 1.400 | 1.322 | 1.368 | 23,245 | +0.02(+1.82%) |
Sep 13, 2019 | 1.320 | 1.392 | 1.300 | 1.344 | 51,700 | +0.02(+1.82%) |
Sep 12, 2019 | 1.280 | 1.400 | 1.280 | 1.320 | 192,956 | +0.02(+1.57%) |
Sep 11, 2019 | 1.288 | 1.320 | 1.263 | 1.300 | 40,573 | +0.02(+1.53%) |
Sep 10, 2019 | 1.291 | 1.328 | 1.260 | 1.280 | 60,989 | +0.02(+1.88%) |
Sep 09, 2019 | 1.262 | 1.376 | 1.240 | 1.256 | 41,940 | -0.04(-2.94%) |
Sep 06, 2019 | 1.320 | 1.360 | 1.240 | 1.294 | 41,150 | -0.03(-1.94%) |
Sep 05, 2019 | 1.360 | 1.400 | 1.277 | 1.320 | 95,587 | -0.04(-2.68%) |
Sep 04, 2019 | 1.238 | 1.400 | 1.204 | 1.356 | 311,224 | +0.12(+9.39%) |
Sep 03, 2019 | 1.240 | 1.280 | 1.200 | 1.240 | 53,012 | -0.02(-1.21%) |
Aug 30, 2019 | 1.318 | 1.318 | 1.160 | 1.255 | 212,375 | -0.03(-2.09%) |
Aug 29, 2019 | 1.240 | 1.320 | 1.212 | 1.282 | 277,039 | +0.01(+0.88%) |
Aug 28, 2019 | 1.212 | 1.312 | 1.121 | 1.271 | 338,048 | +0.03(+2.48%) |
Aug 27, 2019 | 1.360 | 1.360 | 1.200 | 1.240 | 394,244 | -0.12(-8.55%) |
Aug 26, 2019 | 1.380 | 1.436 | 1.265 | 1.356 | 240,636 | -0.00(-0.29%) |
Aug 23, 2019 | 1.536 | 1.536 | 1.332 | 1.360 | 190,675 | -0.16(-10.67%) |
Aug 22, 2019 | 1.542 | 1.592 | 1.500 | 1.522 | 176,346 | -0.04(-2.41%) |
Aug 21, 2019 | 1.600 | 1.600 | 1.520 | 1.560 | 176,918 | -0.04(-2.50%) |
Aug 20, 2019 | 1.640 | 1.640 | 1.520 | 1.600 | 146,054 | -0.04(-2.15%) |
Aug 19, 2019 | 1.645 | 1.720 | 1.620 | 1.635 | 120,279 | -0.03(-2.08%) |
Aug 16, 2019 | 1.880 | 2.160 | 1.605 | 1.670 | 1,274,325 | +0.13(+8.58%) |
Aug 15, 2019 | 1.609 | 1.752 | 1.500 | 1.538 | 154,030 | -0.14(-8.45%) |
Aug 14, 2019 | 1.880 | 1.920 | 1.600 | 1.680 | 354,555 | -0.56(-25.00%) |
Aug 13, 2019 | 2.160 | 2.280 | 2.080 | 2.240 | 261,421 | +0.16(+7.69%) |
Aug 12, 2019 | 2.014 | 2.196 | 1.960 | 2.080 | 152,075 | +0.13(+6.45%) |
Aug 09, 2019 | 1.876 | 1.999 | 1.846 | 1.954 | 82,750 | +0.05(+2.63%) |
Aug 08, 2019 | 1.780 | 1.904 | 1.760 | 1.904 | 52,082 | +0.06(+3.46%) |
Aug 07, 2019 | 1.917 | 1.927 | 1.640 | 1.840 | 117,348 | -0.06(-3.14%) |
Aug 06, 2019 | 1.800 | 1.956 | 1.800 | 1.900 | 113,385 | +0.06(+3.26%) |
Aug 05, 2019 | 1.800 | 1.960 | 1.800 | 1.840 | 175,202 | -0.14(-6.86%) |
Aug 02, 2019 | 1.804 | 2.160 | 1.800 | 1.976 | 430,050 | +0.13(+6.86%) |