Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.600 | 1.650 | 1.580 | 1.610 | 140,000 | +0.01(+0.63%) |
Aug 29, 2019 | 1.640 | 1.645 | 1.550 | 1.600 | 180,114 | -0.06(-3.61%) |
Aug 28, 2019 | 1.690 | 1.750 | 1.650 | 1.660 | 185,518 | +0.00(+0.00%) |
Aug 27, 2019 | 1.610 | 1.680 | 1.600 | 1.660 | 82,890 | +0.05(+3.11%) |
Aug 26, 2019 | 1.620 | 1.660 | 1.530 | 1.610 | 179,724 | +0.02(+1.26%) |
Aug 23, 2019 | 1.720 | 1.750 | 1.535 | 1.590 | 453,700 | -0.16(-9.14%) |
Aug 22, 2019 | 1.640 | 1.750 | 1.620 | 1.750 | 316,168 | +0.10(+6.06%) |
Aug 21, 2019 | 1.580 | 1.650 | 1.580 | 1.650 | 247,834 | +0.06(+3.77%) |
Aug 20, 2019 | 1.600 | 1.620 | 1.580 | 1.590 | 345,309 | -0.03(-1.85%) |
Aug 19, 2019 | 1.570 | 1.640 | 1.540 | 1.620 | 236,345 | +0.06(+3.85%) |
Aug 16, 2019 | 1.540 | 1.590 | 1.510 | 1.560 | 203,800 | +0.03(+1.96%) |
Aug 15, 2019 | 1.500 | 1.570 | 1.480 | 1.530 | 465,983 | +0.02(+1.32%) |
Aug 14, 2019 | 1.520 | 1.524 | 1.460 | 1.510 | 94,587 | -0.02(-1.31%) |
Aug 13, 2019 | 1.510 | 1.570 | 1.510 | 1.530 | 217,031 | +0.00(+0.00%) |
Aug 12, 2019 | 1.590 | 1.610 | 1.440 | 1.530 | 326,693 | -0.06(-3.77%) |
Aug 09, 2019 | 1.650 | 1.700 | 1.560 | 1.590 | 121,300 | -0.06(-3.64%) |
Aug 08, 2019 | 1.720 | 1.720 | 1.630 | 1.650 | 78,117 | -0.06(-3.51%) |
Aug 07, 2019 | 1.600 | 1.720 | 1.550 | 1.710 | 348,815 | +0.12(+7.55%) |
Aug 06, 2019 | 1.660 | 1.710 | 1.495 | 1.590 | 359,526 | -0.06(-3.64%) |
Aug 05, 2019 | 1.690 | 1.720 | 1.630 | 1.650 | 53,168 | -0.06(-3.51%) |
Aug 02, 2019 | 1.900 | 1.900 | 1.700 | 1.710 | 168,000 | -0.18(-9.52%) |
Aug 01, 2019 | 1.770 | 1.920 | 1.760 | 1.890 | 526,375 | +0.12(+6.78%) |
Jul 31, 2019 | 1.670 | 1.850 | 1.660 | 1.770 | 736,767 | +0.11(+6.63%) |
Jul 30, 2019 | 1.550 | 1.670 | 1.550 | 1.660 | 541,641 | +0.08(+5.06%) |
Jul 29, 2019 | 1.570 | 1.605 | 1.520 | 1.580 | 130,858 | +0.02(+1.28%) |
Jul 26, 2019 | 1.520 | 1.580 | 1.510 | 1.560 | 233,000 | +0.04(+2.63%) |
Jul 25, 2019 | 1.590 | 1.590 | 1.510 | 1.520 | 213,603 | -0.04(-2.56%) |
Jul 24, 2019 | 1.650 | 1.660 | 1.560 | 1.560 | 306,323 | -0.10(-6.02%) |
Jul 23, 2019 | 1.670 | 1.680 | 1.630 | 1.660 | 407,270 | +0.00(+0.00%) |
Jul 22, 2019 | 1.620 | 1.680 | 1.550 | 1.660 | 1,097,589 | +0.05(+3.11%) |
Jul 19, 2019 | 1.550 | 1.670 | 1.520 | 1.610 | 483,200 | +0.05(+3.21%) |
Jul 18, 2019 | 1.460 | 1.630 | 1.422 | 1.560 | 911,294 | +0.12(+8.33%) |
Jul 17, 2019 | 1.430 | 1.570 | 1.360 | 1.440 | 1,237,108 | -0.01(-0.69%) |
Jul 16, 2019 | 1.430 | 1.480 | 1.410 | 1.450 | 123,767 | +0.01(+0.69%) |
Jul 15, 2019 | 1.460 | 1.470 | 1.400 | 1.440 | 241,169 | -0.02(-1.37%) |
Jul 12, 2019 | 1.460 | 1.480 | 1.420 | 1.460 | 167,200 | -0.01(-0.68%) |
Jul 11, 2019 | 1.500 | 1.500 | 1.420 | 1.470 | 133,789 | +0.00(+0.00%) |
Jul 10, 2019 | 1.420 | 1.480 | 1.400 | 1.470 | 241,274 | +0.04(+2.80%) |
Jul 09, 2019 | 1.450 | 1.480 | 1.420 | 1.430 | 129,600 | -0.04(-2.72%) |
Jul 08, 2019 | 1.480 | 1.520 | 1.430 | 1.470 | 139,638 | +0.01(+0.68%) |
Jul 05, 2019 | 1.440 | 1.500 | 1.430 | 1.460 | 209,800 | +0.02(+1.39%) |
Jul 03, 2019 | 1.420 | 1.440 | 1.410 | 1.440 | 100,600 | +0.02(+1.41%) |
Jul 02, 2019 | 1.500 | 1.500 | 1.400 | 1.420 | 487,152 | -0.08(-5.33%) |
Jul 01, 2019 | 1.520 | 1.530 | 1.430 | 1.500 | 377,387 | +0.02(+1.35%) |
Jun 28, 2019 | 1.550 | 1.550 | 1.480 | 1.480 | 3,490,100 | -0.04(-2.63%) |
Jun 27, 2019 | 1.510 | 1.600 | 1.500 | 1.520 | 433,628 | +0.02(+1.33%) |
Jun 26, 2019 | 1.550 | 1.570 | 1.490 | 1.500 | 360,658 | -0.06(-3.85%) |
Jun 25, 2019 | 1.540 | 1.610 | 1.510 | 1.560 | 335,980 | +0.02(+1.30%) |
Jun 24, 2019 | 1.560 | 1.570 | 1.500 | 1.540 | 165,516 | -0.03(-1.91%) |
Jun 21, 2019 | 1.580 | 1.610 | 1.530 | 1.570 | 265,200 | -0.03(-1.88%) |
Jun 20, 2019 | 1.610 | 1.620 | 1.550 | 1.600 | 101,353 | +0.01(+0.63%) |
Jun 19, 2019 | 1.600 | 1.620 | 1.560 | 1.590 | 188,645 | +0.00(+0.00%) |
Jun 18, 2019 | 1.550 | 1.630 | 1.550 | 1.590 | 202,727 | +0.06(+3.92%) |
Jun 17, 2019 | 1.570 | 1.600 | 1.520 | 1.530 | 259,281 | -0.03(-1.92%) |
Jun 14, 2019 | 1.640 | 1.640 | 1.560 | 1.560 | 198,000 | -0.08(-4.88%) |
Jun 13, 2019 | 1.540 | 1.640 | 1.510 | 1.640 | 286,096 | +0.09(+5.81%) |
Jun 12, 2019 | 1.550 | 1.560 | 1.450 | 1.550 | 312,154 | -0.01(-0.64%) |
Jun 11, 2019 | 1.550 | 1.590 | 1.530 | 1.560 | 334,142 | +0.00(+0.00%) |
Jun 10, 2019 | 1.570 | 1.650 | 1.540 | 1.560 | 253,771 | +0.00(+0.00%) |
Jun 07, 2019 | 1.550 | 1.570 | 1.510 | 1.560 | 261,700 | +0.00(+0.00%) |
Jun 06, 2019 | 1.690 | 1.700 | 1.515 | 1.560 | 431,877 | -0.13(-7.69%) |
Jun 05, 2019 | 1.800 | 1.800 | 1.670 | 1.690 | 177,648 | -0.12(-6.63%) |
Jun 04, 2019 | 1.820 | 1.830 | 1.730 | 1.810 | 161,208 | +0.06(+3.43%) |