Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.860 | 1.890 | 1.770 | 1.870 | 1,543,430 | +0.04(+2.19%) |
Sep 27, 2019 | 1.800 | 1.930 | 1.750 | 1.830 | 1,376,800 | +0.06(+3.39%) |
Sep 26, 2019 | 1.790 | 1.870 | 1.680 | 1.770 | 2,440,769 | +0.06(+3.51%) |
Sep 25, 2019 | 1.710 | 1.730 | 1.660 | 1.710 | 773,871 | +0.01(+0.59%) |
Sep 24, 2019 | 1.740 | 1.740 | 1.630 | 1.700 | 1,357,200 | -0.05(-2.86%) |
Sep 23, 2019 | 1.690 | 1.750 | 1.660 | 1.750 | 1,288,727 | +0.06(+3.55%) |
Sep 20, 2019 | 1.700 | 1.730 | 1.655 | 1.690 | 6,754,700 | -0.02(-1.17%) |
Sep 19, 2019 | 1.700 | 1.740 | 1.660 | 1.710 | 1,141,826 | +0.01(+0.59%) |
Sep 18, 2019 | 1.660 | 1.700 | 1.650 | 1.700 | 1,243,692 | +0.04(+2.41%) |
Sep 17, 2019 | 1.660 | 1.720 | 1.640 | 1.660 | 811,260 | -0.02(-1.19%) |
Sep 16, 2019 | 1.650 | 1.700 | 1.610 | 1.680 | 1,730,016 | +0.03(+1.82%) |
Sep 13, 2019 | 1.680 | 1.715 | 1.615 | 1.650 | 1,619,100 | +0.00(+0.00%) |
Sep 12, 2019 | 1.830 | 1.830 | 1.605 | 1.650 | 3,930,083 | -0.18(-9.84%) |
Sep 11, 2019 | 1.850 | 1.870 | 1.810 | 1.830 | 1,369,784 | +0.00(+0.00%) |
Sep 10, 2019 | 1.710 | 1.840 | 1.690 | 1.830 | 1,370,421 | +0.10(+5.78%) |
Sep 09, 2019 | 1.680 | 1.740 | 1.660 | 1.730 | 831,757 | +0.05(+2.98%) |
Sep 06, 2019 | 1.760 | 1.760 | 1.680 | 1.680 | 1,620,400 | -0.09(-5.08%) |
Sep 05, 2019 | 1.750 | 1.800 | 1.720 | 1.770 | 712,356 | +0.03(+1.72%) |
Sep 04, 2019 | 1.660 | 1.750 | 1.600 | 1.740 | 1,860,911 | +0.11(+6.75%) |
Sep 03, 2019 | 1.690 | 1.710 | 1.620 | 1.630 | 2,541,539 | -0.06(-3.55%) |
Aug 30, 2019 | 1.810 | 1.810 | 1.690 | 1.690 | 1,069,100 | -0.11(-6.11%) |
Aug 29, 2019 | 1.810 | 1.820 | 1.750 | 1.800 | 1,134,108 | +0.01(+0.56%) |
Aug 28, 2019 | 1.730 | 1.830 | 1.730 | 1.790 | 709,279 | +0.05(+2.87%) |
Aug 27, 2019 | 1.840 | 1.850 | 1.720 | 1.740 | 1,173,451 | -0.07(-3.87%) |
Aug 26, 2019 | 1.830 | 1.840 | 1.770 | 1.810 | 840,449 | +0.03(+1.69%) |
Aug 23, 2019 | 1.900 | 1.930 | 1.770 | 1.780 | 1,096,900 | -0.12(-6.32%) |
Aug 22, 2019 | 1.950 | 1.950 | 1.900 | 1.900 | 733,436 | -0.04(-2.06%) |
Aug 21, 2019 | 1.950 | 1.970 | 1.910 | 1.940 | 894,499 | +0.01(+0.52%) |
Aug 20, 2019 | 1.990 | 2.030 | 1.920 | 1.930 | 727,173 | -0.06(-3.02%) |
Aug 19, 2019 | 1.950 | 2.040 | 1.920 | 1.990 | 988,033 | +0.05(+2.58%) |
Aug 16, 2019 | 1.920 | 1.980 | 1.870 | 1.940 | 1,667,500 | +0.02(+1.04%) |
Aug 15, 2019 | 1.960 | 1.990 | 1.900 | 1.920 | 1,149,308 | -0.04(-2.04%) |
Aug 14, 2019 | 1.980 | 2.040 | 1.960 | 1.960 | 1,434,162 | -0.05(-2.49%) |
Aug 13, 2019 | 2.070 | 2.120 | 1.950 | 2.010 | 2,217,100 | -0.05(-2.43%) |
Aug 12, 2019 | 2.120 | 2.160 | 2.060 | 2.060 | 876,374 | -0.08(-3.74%) |
Aug 09, 2019 | 2.200 | 2.230 | 2.090 | 2.140 | 1,011,100 | -0.07(-3.17%) |
Aug 08, 2019 | 2.270 | 2.290 | 2.170 | 2.210 | 701,690 | -0.06(-2.64%) |
Aug 07, 2019 | 2.230 | 2.320 | 2.140 | 2.270 | 1,119,392 | +0.10(+4.61%) |
Aug 06, 2019 | 2.150 | 2.220 | 2.050 | 2.170 | 1,153,210 | +0.07(+3.33%) |
Aug 05, 2019 | 2.110 | 2.140 | 2.060 | 2.100 | 1,187,227 | -0.05(-2.33%) |
Aug 02, 2019 | 2.260 | 2.290 | 2.130 | 2.150 | 943,300 | -0.13(-5.70%) |
Aug 01, 2019 | 2.280 | 2.325 | 2.240 | 2.280 | 1,132,778 | +0.00(+0.00%) |
Jul 31, 2019 | 2.310 | 2.390 | 2.280 | 2.280 | 1,907,457 | -0.02(-0.87%) |
Jul 30, 2019 | 2.240 | 2.310 | 2.200 | 2.300 | 921,790 | +0.03(+1.32%) |
Jul 29, 2019 | 2.260 | 2.310 | 2.210 | 2.270 | 821,164 | +0.00(+0.00%) |
Jul 26, 2019 | 2.280 | 2.290 | 2.230 | 2.270 | 1,089,400 | -0.02(-0.87%) |
Jul 25, 2019 | 2.410 | 2.420 | 2.290 | 2.290 | 876,086 | -0.16(-6.53%) |
Jul 24, 2019 | 2.400 | 2.470 | 2.350 | 2.450 | 670,861 | +0.04(+1.66%) |
Jul 23, 2019 | 2.440 | 2.440 | 2.380 | 2.410 | 855,541 | -0.02(-0.82%) |
Jul 22, 2019 | 2.410 | 2.470 | 2.380 | 2.430 | 964,872 | +0.02(+0.83%) |
Jul 19, 2019 | 2.450 | 2.500 | 2.400 | 2.410 | 611,000 | -0.08(-3.21%) |
Jul 18, 2019 | 2.470 | 2.500 | 2.420 | 2.490 | 926,709 | +0.00(+0.00%) |
Jul 17, 2019 | 2.500 | 2.540 | 2.480 | 2.490 | 596,840 | -0.01(-0.40%) |
Jul 16, 2019 | 2.500 | 2.570 | 2.500 | 2.500 | 722,596 | -0.01(-0.40%) |
Jul 15, 2019 | 2.520 | 2.550 | 2.490 | 2.510 | 483,747 | -0.01(-0.40%) |
Jul 12, 2019 | 2.520 | 2.570 | 2.470 | 2.520 | 718,800 | -0.01(-0.40%) |
Jul 11, 2019 | 2.600 | 2.640 | 2.520 | 2.530 | 763,459 | -0.04(-1.56%) |
Jul 10, 2019 | 2.630 | 2.640 | 2.540 | 2.570 | 906,648 | -0.05(-1.91%) |
Jul 09, 2019 | 2.540 | 2.620 | 2.540 | 2.620 | 1,109,461 | +0.06(+2.34%) |
Jul 08, 2019 | 2.570 | 2.590 | 2.510 | 2.560 | 552,684 | +0.00(+0.00%) |
Jul 05, 2019 | 2.580 | 2.620 | 2.550 | 2.560 | 855,900 | -0.03(-1.16%) |
Jul 03, 2019 | 2.500 | 2.610 | 2.500 | 2.590 | 559,100 | +0.11(+4.44%) |
Jul 02, 2019 | 2.550 | 2.550 | 2.430 | 2.480 | 1,276,354 | -0.07(-2.75%) |