Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.880 | 1.890 | 1.730 | 1.815 | 113,800 | -0.05(-2.91%) |
Aug 29, 2019 | 1.910 | 1.920 | 1.830 | 1.870 | 92,076 | +0.02(+1.08%) |
Aug 28, 2019 | 1.760 | 1.900 | 1.760 | 1.850 | 144,943 | +0.10(+5.71%) |
Aug 27, 2019 | 1.720 | 1.780 | 1.720 | 1.750 | 62,757 | +0.03(+1.74%) |
Aug 26, 2019 | 1.730 | 1.750 | 1.680 | 1.720 | 31,779 | +0.01(+0.58%) |
Aug 23, 2019 | 1.770 | 1.860 | 1.680 | 1.710 | 109,100 | -0.10(-5.52%) |
Aug 22, 2019 | 1.740 | 1.880 | 1.710 | 1.810 | 178,434 | +0.10(+5.85%) |
Aug 21, 2019 | 1.640 | 1.770 | 1.610 | 1.710 | 100,579 | +0.11(+6.87%) |
Aug 20, 2019 | 1.640 | 1.640 | 1.580 | 1.600 | 45,122 | -0.06(-3.61%) |
Aug 19, 2019 | 1.650 | 1.680 | 1.600 | 1.660 | 51,442 | +0.04(+2.47%) |
Aug 16, 2019 | 1.700 | 1.700 | 1.550 | 1.620 | 87,300 | -0.06(-3.57%) |
Aug 15, 2019 | 1.650 | 1.690 | 1.590 | 1.680 | 168,280 | +0.08(+5.00%) |
Aug 14, 2019 | 1.730 | 1.740 | 1.590 | 1.600 | 81,077 | -0.15(-8.57%) |
Aug 13, 2019 | 1.940 | 1.950 | 1.660 | 1.750 | 461,875 | -0.03(-1.69%) |
Aug 12, 2019 | 1.770 | 1.920 | 1.710 | 1.780 | 341,291 | +0.03(+1.71%) |
Aug 09, 2019 | 1.810 | 1.830 | 1.716 | 1.750 | 120,700 | -0.05(-2.78%) |
Aug 08, 2019 | 1.700 | 1.830 | 1.700 | 1.800 | 197,354 | +0.13(+7.78%) |
Aug 07, 2019 | 1.600 | 1.750 | 1.570 | 1.670 | 249,765 | +0.05(+3.09%) |
Aug 06, 2019 | 1.610 | 1.620 | 1.540 | 1.620 | 60,760 | +0.05(+3.18%) |
Aug 05, 2019 | 1.580 | 1.630 | 1.520 | 1.570 | 71,753 | +0.00(+0.00%) |
Aug 02, 2019 | 1.570 | 1.700 | 1.510 | 1.570 | 101,300 | -0.01(-0.63%) |
Aug 01, 2019 | 1.610 | 1.700 | 1.570 | 1.580 | 256,968 | -0.02(-1.25%) |
Jul 31, 2019 | 1.600 | 1.700 | 1.538 | 1.600 | 99,343 | -0.01(-0.62%) |
Jul 30, 2019 | 1.590 | 1.690 | 1.510 | 1.610 | 111,810 | +0.01(+0.63%) |
Jul 29, 2019 | 1.670 | 1.790 | 1.560 | 1.600 | 206,478 | -0.07(-4.19%) |
Jul 26, 2019 | 1.980 | 2.009 | 1.610 | 1.670 | 602,800 | -0.33(-16.50%) |
Jul 25, 2019 | 2.090 | 2.100 | 1.950 | 2.000 | 504,248 | -0.05(-2.44%) |
Jul 24, 2019 | 1.900 | 2.080 | 1.900 | 2.050 | 338,719 | +0.16(+8.47%) |
Jul 23, 2019 | 1.860 | 1.980 | 1.810 | 1.890 | 397,887 | -0.04(-2.07%) |
Jul 22, 2019 | 1.700 | 1.850 | 1.700 | 1.930 | 330,521 | +0.26(+15.57%) |
Jul 19, 2019 | 1.620 | 1.690 | 1.570 | 1.670 | 126,600 | +0.05(+3.09%) |
Jul 18, 2019 | 1.520 | 1.670 | 1.520 | 1.620 | 325,470 | +0.14(+9.46%) |
Jul 17, 2019 | 1.600 | 1.630 | 1.457 | 1.480 | 265,911 | -0.12(-7.50%) |
Jul 16, 2019 | 1.620 | 1.640 | 1.550 | 1.600 | 245,081 | +0.04(+2.56%) |
Jul 15, 2019 | 1.460 | 1.590 | 1.380 | 1.560 | 354,886 | +0.09(+6.12%) |
Jul 12, 2019 | 1.260 | 1.550 | 1.250 | 1.470 | 396,900 | +0.17(+13.08%) |
Jul 11, 2019 | 1.280 | 1.380 | 1.260 | 1.300 | 416,786 | +0.04(+3.17%) |
Jul 10, 2019 | 1.110 | 1.280 | 1.110 | 1.260 | 344,557 | +0.15(+13.51%) |
Jul 09, 2019 | 1.140 | 1.140 | 1.100 | 1.110 | 34,875 | -0.02(-1.77%) |
Jul 08, 2019 | 1.100 | 1.130 | 1.090 | 1.130 | 33,583 | +0.04(+4.15%) |
Jul 05, 2019 | 1.090 | 1.100 | 1.070 | 1.085 | 40,500 | -0.01(-0.46%) |
Jul 03, 2019 | 1.110 | 1.110 | 1.070 | 1.090 | 23,700 | -0.01(-0.91%) |
Jul 02, 2019 | 1.140 | 1.150 | 1.093 | 1.100 | 60,804 | -0.01(-0.90%) |
Jul 01, 2019 | 1.110 | 1.140 | 1.110 | 1.110 | 33,396 | +0.01(+0.91%) |
Jun 28, 2019 | 1.100 | 1.140 | 1.100 | 1.100 | 40,800 | -0.01(-0.90%) |
Jun 27, 2019 | 1.130 | 1.150 | 1.030 | 1.110 | 176,762 | +0.01(+0.91%) |
Jun 26, 2019 | 1.030 | 1.180 | 1.030 | 1.100 | 491,757 | +0.08(+7.84%) |
Jun 25, 2019 | 1.000 | 1.030 | 0.9701 | 1.020 | 89,932 | +0.02(+2.26%) |
Jun 24, 2019 | 1.120 | 1.120 | 0.9600 | 0.9975 | 326,366 | -0.11(-10.14%) |
Jun 21, 2019 | 1.110 | 1.144 | 1.070 | 1.110 | 91,000 | +0.01(+0.91%) |
Jun 20, 2019 | 1.100 | 1.190 | 1.100 | 1.100 | 269,681 | +0.00(+0.01%) |
Jun 19, 2019 | 1.080 | 1.200 | 1.070 | 1.100 | 713,334 | +0.03(+2.79%) |
Jun 18, 2019 | 1.060 | 1.080 | 1.040 | 1.070 | 134,973 | +0.04(+3.88%) |
Jun 17, 2019 | 1.010 | 1.060 | 0.9900 | 1.030 | 287,447 | +0.04(+3.52%) |
Jun 14, 2019 | 0.9700 | 1.000 | 0.9401 | 0.9950 | 121,300 | +0.05(+4.85%) |
Jun 13, 2019 | 0.9490 | 0.9490 | 0.9301 | 0.9490 | 66,171 | +0.01(+1.51%) |
Jun 12, 2019 | 0.9400 | 0.9592 | 0.9115 | 0.9349 | 52,166 | -0.01(-0.54%) |
Jun 11, 2019 | 0.9357 | 0.9672 | 0.9301 | 0.9400 | 101,733 | -0.02(-2.08%) |
Jun 10, 2019 | 0.9500 | 0.9600 | 0.9300 | 0.9600 | 41,094 | +0.03(+3.23%) |
Jun 07, 2019 | 0.9428 | 0.9428 | 0.9164 | 0.9300 | 36,100 | +0.02(+1.96%) |
Jun 06, 2019 | 0.9400 | 0.9400 | 0.9115 | 0.9121 | 54,897 | -0.04(-3.96%) |
Jun 05, 2019 | 0.9500 | 0.9500 | 0.9100 | 0.9497 | 58,842 | +0.01(+1.03%) |
Jun 04, 2019 | 0.9699 | 0.9699 | 0.9181 | 0.9400 | 104,843 | -0.02(-2.20%) |