Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.380 | 1.380 | 1.380 | 1.380 | 43,764 | +0.00(+0.00%) |
Sep 27, 2019 | 1.458 | 1.458 | 1.380 | 1.380 | 53,700 | -0.07(-4.83%) |
Sep 26, 2019 | 1.330 | 1.470 | 1.330 | 1.450 | 6,393 | +0.03(+2.11%) |
Sep 25, 2019 | 1.440 | 1.440 | 1.420 | 1.420 | 49,035 | -0.06(-4.05%) |
Sep 23, 2019 | 1.480 | 1.480 | 1.480 | 0 | +0.01(+0.73%) | |
Sep 20, 2019 | 1.490 | 1.490 | 1.410 | 1.469 | 24,900 | +0.00(+0.06%) |
Sep 19, 2019 | 1.468 | 1.468 | 1.468 | 1.468 | 10,746 | +0.03(+1.97%) |
Sep 18, 2019 | 1.331 | 1.459 | 1.331 | 1.440 | 10,547 | -0.01(-0.69%) |
Sep 17, 2019 | 1.446 | 1.450 | 1.440 | 1.450 | 33,164 | -0.04(-2.68%) |
Sep 16, 2019 | 1.490 | 1.490 | 1.490 | 1.490 | 1,000 | +0.06(+4.41%) |
Sep 13, 2019 | 1.427 | 1.427 | 1.427 | 1.427 | 3,183 | +0.02(+1.21%) |
Sep 12, 2019 | 1.440 | 1.440 | 1.320 | 1.410 | 18,022 | -0.02(-1.07%) |
Sep 11, 2019 | 1.425 | 1.425 | 1.425 | 1.425 | 7,842 | +0.00(+0.08%) |
Sep 10, 2019 | 1.424 | 1.424 | 1.424 | 1.424 | 531 | +0.04(+2.65%) |
Sep 09, 2019 | 1.387 | 1.387 | 1.387 | 1.387 | 282 | -0.05(-3.51%) |
Sep 06, 2019 | 1.455 | 1.455 | 1.430 | 1.438 | 24,300 | -0.04(-2.66%) |
Sep 05, 2019 | 1.477 | 1.477 | 1.477 | 1.477 | 2,111 | +0.03(+2.17%) |
Sep 04, 2019 | 1.429 | 1.446 | 1.300 | 1.446 | 407,520 | +0.08(+5.70%) |
Sep 03, 2019 | 1.361 | 1.369 | 1.330 | 1.368 | 5,214 | -0.00(-0.15%) |
Aug 30, 2019 | 1.370 | 1.370 | 1.370 | 1.370 | 375,600 | +0.01(+0.88%) |
Aug 29, 2019 | 1.320 | 1.370 | 1.320 | 1.358 | 742,378 | +0.04(+2.92%) |
Aug 28, 2019 | 1.310 | 1.320 | 1.300 | 1.319 | 542,853 | +0.07(+5.56%) |
Aug 27, 2019 | 1.270 | 1.270 | 1.250 | 1.250 | 7,875 | -0.02(-1.57%) |
Aug 26, 2019 | 1.270 | 1.290 | 1.260 | 1.270 | 29,471 | -0.04(-3.05%) |
Aug 23, 2019 | 1.305 | 1.320 | 1.290 | 1.310 | 18,800 | -0.02(-1.85%) |
Aug 22, 2019 | 1.335 | 1.335 | 1.335 | 1.335 | 6,934 | -0.01(-0.40%) |
Aug 21, 2019 | 1.280 | 1.340 | 1.275 | 1.340 | 408,327 | +0.05(+3.72%) |
Aug 20, 2019 | 1.250 | 1.305 | 1.250 | 1.292 | 151,260 | +0.04(+3.36%) |
Aug 19, 2019 | 1.300 | 1.300 | 1.250 | 1.250 | 11,142 | -0.05(-3.94%) |
Aug 16, 2019 | 1.230 | 1.301 | 1.230 | 1.301 | 203,600 | +0.04(+2.96%) |
Aug 15, 2019 | 1.240 | 1.264 | 1.230 | 1.264 | 364,145 | +0.04(+3.60%) |
Aug 14, 2019 | 1.233 | 1.265 | 1.220 | 1.220 | 6,529 | -0.03(-2.32%) |
Aug 13, 2019 | 1.249 | 1.249 | 1.249 | 1.249 | 5,624 | +0.01(+0.59%) |
Aug 12, 2019 | 1.250 | 1.250 | 1.210 | 1.242 | 7,329 | -0.01(-0.63%) |
Aug 09, 2019 | 1.246 | 1.250 | 1.246 | 1.250 | 10,200 | -0.00(-0.03%) |
Aug 08, 2019 | 1.250 | 1.300 | 1.240 | 1.250 | 10,900 | +0.00(+0.00%) |
Aug 07, 2019 | 1.280 | 1.280 | 1.202 | 1.250 | 145,974 | -0.03(-2.34%) |
Aug 06, 2019 | 1.260 | 1.280 | 1.232 | 1.280 | 81,125 | +0.05(+4.07%) |
Aug 05, 2019 | 1.260 | 1.330 | 1.220 | 1.230 | 62,370 | +0.00(+0.07%) |
Aug 02, 2019 | 1.240 | 1.241 | 1.229 | 1.229 | 1,200,100 | -0.03(-2.42%) |
Aug 01, 2019 | 1.275 | 1.370 | 1.260 | 1.260 | 208,156 | -0.03(-2.14%) |
Jul 31, 2019 | 1.258 | 1.287 | 1.240 | 1.287 | 208,258 | +0.03(+2.09%) |
Jul 30, 2019 | 1.257 | 1.262 | 1.250 | 1.261 | 354,100 | -0.00(-0.24%) |
Jul 29, 2019 | 1.256 | 1.296 | 1.250 | 1.264 | 111,654 | -0.02(-1.46%) |
Jul 26, 2019 | 1.290 | 1.292 | 1.263 | 1.282 | 215,500 | +0.01(+0.41%) |
Jul 25, 2019 | 1.276 | 1.277 | 1.276 | 1.277 | 12,227 | -0.03(-2.37%) |
Jul 24, 2019 | 1.305 | 1.310 | 1.298 | 1.308 | 88,310 | +0.05(+3.83%) |
Jul 23, 2019 | 1.261 | 1.280 | 1.246 | 1.260 | 39,154 | -0.03(-2.17%) |
Jul 22, 2019 | 1.330 | 1.330 | 1.288 | 1.288 | 26,595 | -0.11(-8.00%) |
Jul 19, 2019 | 1.390 | 1.400 | 1.390 | 1.400 | 900 | +0.05(+4.09%) |
Jul 18, 2019 | 1.300 | 1.345 | 1.300 | 1.345 | 14,579 | +0.04(+2.69%) |
Jul 17, 2019 | 1.340 | 1.340 | 1.310 | 1.310 | 3,507 | -0.00(-0.19%) |
Jul 16, 2019 | 1.301 | 1.312 | 1.301 | 1.312 | 10,059 | -0.02(-1.85%) |
Jul 15, 2019 | 1.355 | 1.355 | 1.337 | 1.337 | 11,053 | +0.02(+1.29%) |
Jul 12, 2019 | 1.320 | 1.320 | 1.320 | 1.320 | 12,400 | +0.00(+0.33%) |
Jul 11, 2019 | 1.301 | 1.346 | 1.301 | 1.316 | 18,879 | +0.03(+1.98%) |
Jul 10, 2019 | 1.290 | 1.290 | 1.290 | 1.290 | 371 | -0.01(-0.77%) |
Jul 09, 2019 | 1.320 | 1.320 | 1.300 | 1.300 | 21,000 | -0.04(-2.94%) |
Jul 08, 2019 | 1.339 | 1.339 | 1.339 | 1.339 | 1,932 | +0.04(+3.03%) |
Jul 05, 2019 | 1.310 | 1.310 | 1.300 | 1.300 | 4,400 | -0.05(-3.70%) |
Jul 03, 2019 | 1.350 | 1.350 | 1.350 | 31,989 | +0.00(+0.00%) | |
Jul 02, 2019 | 1.323 | 1.350 | 1.323 | 1.350 | 14,833 | +0.09(+7.14%) |