Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.310 | 1.350 | 1.310 | 1.310 | 46,306 | -0.02(-1.68%) |
Oct 30, 2019 | 1.310 | 1.380 | 1.300 | 1.332 | 60,901 | -0.01(-0.57%) |
Oct 29, 2019 | 1.300 | 1.340 | 1.270 | 1.340 | 75,795 | +0.07(+5.51%) |
Oct 28, 2019 | 1.300 | 1.350 | 1.260 | 1.270 | 121,139 | -0.03(-2.31%) |
Oct 25, 2019 | 1.260 | 1.370 | 1.220 | 1.300 | 189,200 | +0.03(+2.36%) |
Oct 24, 2019 | 1.270 | 1.300 | 1.210 | 1.270 | 163,288 | +0.07(+5.99%) |
Oct 23, 2019 | 1.125 | 1.230 | 1.100 | 1.198 | 96,319 | +0.10(+8.93%) |
Oct 22, 2019 | 1.230 | 1.230 | 1.050 | 1.100 | 146,571 | -0.08(-6.78%) |
Oct 21, 2019 | 1.240 | 1.240 | 1.170 | 1.180 | 83,932 | -0.06(-4.84%) |
Oct 18, 2019 | 1.220 | 1.240 | 1.190 | 1.240 | 64,700 | +0.01(+0.81%) |
Oct 17, 2019 | 1.240 | 1.260 | 1.220 | 1.230 | 42,324 | -0.01(-0.81%) |
Oct 16, 2019 | 1.260 | 1.270 | 1.230 | 1.240 | 33,236 | -0.03(-2.36%) |
Oct 15, 2019 | 1.270 | 1.272 | 1.250 | 1.270 | 29,592 | +0.01(+0.79%) |
Oct 14, 2019 | 1.240 | 1.270 | 1.240 | 1.260 | 16,763 | +0.00(+0.00%) |
Oct 11, 2019 | 1.240 | 1.280 | 1.240 | 1.260 | 16,200 | +0.03(+2.44%) |
Oct 10, 2019 | 1.210 | 1.300 | 1.210 | 1.230 | 51,188 | +0.02(+1.65%) |
Oct 09, 2019 | 1.230 | 1.260 | 1.210 | 1.210 | 22,173 | -0.02(-1.63%) |
Oct 08, 2019 | 1.250 | 1.300 | 1.230 | 1.230 | 33,631 | -0.01(-0.81%) |
Oct 07, 2019 | 1.240 | 1.305 | 1.230 | 1.240 | 81,059 | -0.02(-1.40%) |
Oct 04, 2019 | 1.210 | 1.300 | 1.210 | 1.258 | 97,500 | +0.05(+3.93%) |
Oct 03, 2019 | 1.210 | 1.250 | 1.210 | 1.210 | 36,566 | -0.02(-1.63%) |
Oct 02, 2019 | 1.240 | 1.270 | 1.220 | 1.230 | 84,462 | +0.00(+0.00%) |
Oct 01, 2019 | 1.190 | 1.250 | 1.170 | 1.230 | 121,630 | +0.03(+2.50%) |
Sep 30, 2019 | 1.210 | 1.220 | 1.200 | 1.200 | 31,563 | -0.01(-0.83%) |
Sep 27, 2019 | 1.260 | 1.280 | 1.200 | 1.210 | 353,400 | -0.05(-3.97%) |
Sep 26, 2019 | 1.260 | 1.300 | 1.232 | 1.260 | 131,680 | -0.01(-0.79%) |
Sep 25, 2019 | 1.230 | 1.310 | 1.222 | 1.270 | 147,386 | +0.05(+4.10%) |
Sep 24, 2019 | 1.240 | 1.290 | 1.210 | 1.220 | 60,458 | -0.03(-2.40%) |
Sep 23, 2019 | 1.200 | 1.260 | 1.200 | 1.250 | 44,895 | +0.06(+5.04%) |
Sep 20, 2019 | 1.300 | 1.300 | 1.190 | 1.190 | 169,300 | -0.11(-8.46%) |
Sep 19, 2019 | 1.280 | 1.300 | 1.260 | 1.300 | 62,750 | +0.03(+2.36%) |
Sep 18, 2019 | 1.260 | 1.300 | 1.260 | 1.270 | 72,570 | -0.03(-2.31%) |
Sep 17, 2019 | 1.280 | 1.300 | 1.226 | 1.300 | 75,834 | +0.03(+2.36%) |
Sep 16, 2019 | 1.250 | 1.307 | 1.200 | 1.270 | 224,439 | +0.05(+4.10%) |
Sep 13, 2019 | 1.220 | 1.230 | 1.180 | 1.220 | 256,100 | -0.00(-0.07%) |
Sep 12, 2019 | 1.270 | 1.270 | 1.170 | 1.221 | 162,687 | -0.05(-3.87%) |
Sep 11, 2019 | 1.250 | 1.330 | 1.220 | 1.270 | 363,454 | +0.02(+1.60%) |
Sep 10, 2019 | 1.220 | 1.260 | 1.110 | 1.250 | 736,980 | +0.03(+2.46%) |
Sep 09, 2019 | 1.230 | 1.330 | 1.150 | 1.220 | 2,638,198 | -0.18(-12.86%) |
Sep 06, 2019 | 1.260 | 1.440 | 1.230 | 1.400 | 1,159,600 | +0.13(+10.24%) |
Sep 05, 2019 | 1.300 | 1.300 | 1.250 | 1.270 | 150,569 | -0.03(-2.31%) |
Sep 04, 2019 | 1.320 | 1.340 | 1.230 | 1.300 | 185,093 | -0.02(-1.52%) |
Sep 03, 2019 | 1.150 | 1.330 | 1.130 | 1.320 | 1,327,001 | +0.20(+17.86%) |
Aug 30, 2019 | 1.050 | 1.140 | 1.050 | 1.120 | 201,200 | +0.08(+7.69%) |
Aug 29, 2019 | 1.100 | 1.100 | 1.030 | 1.040 | 147,296 | -0.04(-3.70%) |
Aug 28, 2019 | 1.070 | 1.112 | 1.070 | 1.080 | 65,946 | -0.02(-1.82%) |
Aug 27, 2019 | 1.110 | 1.120 | 1.050 | 1.100 | 215,412 | +0.00(+0.00%) |
Aug 26, 2019 | 1.160 | 1.190 | 1.030 | 1.100 | 1,013,209 | -0.06(-4.90%) |
Aug 23, 2019 | 1.200 | 1.230 | 1.150 | 1.157 | 106,100 | -0.03(-2.80%) |
Aug 22, 2019 | 1.200 | 1.220 | 1.180 | 1.190 | 68,324 | -0.01(-0.83%) |
Aug 21, 2019 | 1.240 | 1.240 | 1.180 | 1.200 | 111,079 | -0.02(-1.64%) |
Aug 20, 2019 | 1.250 | 1.260 | 1.210 | 1.220 | 103,954 | -0.02(-1.61%) |
Aug 19, 2019 | 1.250 | 1.270 | 1.150 | 1.240 | 97,185 | +0.00(+0.00%) |
Aug 16, 2019 | 1.180 | 1.250 | 1.180 | 1.240 | 121,500 | +0.05(+4.19%) |
Aug 15, 2019 | 1.180 | 1.230 | 1.160 | 1.190 | 97,742 | +0.00(+0.01%) |
Aug 14, 2019 | 1.220 | 1.250 | 1.150 | 1.190 | 243,016 | -0.04(-3.25%) |
Aug 13, 2019 | 1.220 | 1.250 | 1.200 | 1.230 | 112,778 | -0.01(-0.53%) |
Aug 12, 2019 | 1.350 | 1.350 | 1.130 | 1.236 | 545,238 | -0.09(-6.77%) |
Aug 09, 2019 | 1.310 | 1.340 | 1.270 | 1.326 | 186,000 | +0.01(+0.48%) |
Aug 08, 2019 | 1.250 | 1.360 | 1.250 | 1.320 | 137,941 | +0.00(+0.00%) |
Aug 07, 2019 | 1.350 | 1.350 | 1.280 | 1.320 | 202,414 | -0.02(-1.49%) |
Aug 06, 2019 | 1.290 | 1.360 | 1.250 | 1.340 | 267,757 | +0.06(+4.69%) |
Aug 05, 2019 | 1.380 | 1.380 | 1.180 | 1.280 | 720,802 | -0.12(-8.57%) |
Aug 02, 2019 | 1.350 | 1.480 | 1.316 | 1.400 | 1,386,700 | +0.07(+5.26%) |