Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.570 | 1.700 | 1.540 | 1.690 | 39,125 | +0.11(+6.96%) |
Sep 27, 2019 | 1.580 | 1.600 | 1.520 | 1.580 | 92,100 | +0.00(+0.00%) |
Sep 26, 2019 | 1.530 | 1.600 | 1.530 | 1.580 | 45,449 | +0.04(+2.60%) |
Sep 25, 2019 | 1.430 | 1.580 | 1.420 | 1.540 | 370,901 | +0.12(+8.45%) |
Sep 24, 2019 | 1.500 | 1.516 | 1.420 | 1.420 | 88,092 | -0.08(-5.33%) |
Sep 23, 2019 | 1.470 | 1.530 | 1.450 | 1.500 | 104,373 | +0.00(+0.00%) |
Sep 20, 2019 | 1.430 | 1.510 | 1.400 | 1.500 | 478,900 | +0.08(+5.63%) |
Sep 19, 2019 | 1.320 | 1.440 | 1.280 | 1.420 | 267,536 | +0.11(+8.40%) |
Sep 18, 2019 | 1.430 | 1.490 | 1.310 | 1.310 | 231,146 | -0.13(-9.02%) |
Sep 17, 2019 | 1.460 | 1.490 | 1.390 | 1.440 | 335,246 | -0.02(-1.38%) |
Sep 16, 2019 | 1.520 | 1.530 | 1.410 | 1.460 | 69,682 | -0.03(-2.01%) |
Sep 13, 2019 | 1.520 | 1.550 | 1.470 | 1.490 | 57,800 | -0.03(-1.97%) |
Sep 12, 2019 | 1.550 | 1.590 | 1.430 | 1.520 | 75,780 | -0.03(-1.94%) |
Sep 11, 2019 | 1.626 | 1.626 | 1.540 | 1.550 | 39,105 | -0.05(-3.13%) |
Sep 10, 2019 | 1.640 | 1.700 | 1.555 | 1.600 | 85,701 | -0.03(-1.84%) |
Sep 09, 2019 | 1.730 | 1.740 | 1.550 | 1.630 | 61,834 | -0.10(-5.78%) |
Sep 06, 2019 | 1.760 | 1.780 | 1.690 | 1.730 | 39,800 | -0.03(-1.70%) |
Sep 05, 2019 | 1.760 | 1.800 | 1.750 | 1.760 | 32,361 | +0.02(+1.15%) |
Sep 04, 2019 | 1.770 | 1.800 | 1.720 | 1.740 | 16,128 | -0.02(-1.14%) |
Sep 03, 2019 | 1.790 | 1.790 | 1.750 | 1.760 | 7,808 | -0.03(-1.68%) |
Aug 30, 2019 | 1.840 | 1.840 | 1.760 | 1.790 | 5,900 | -0.02(-1.10%) |
Aug 29, 2019 | 1.690 | 1.900 | 1.660 | 1.810 | 48,325 | +0.12(+7.10%) |
Aug 28, 2019 | 1.650 | 1.730 | 1.540 | 1.690 | 23,009 | -0.05(-2.87%) |
Aug 27, 2019 | 1.770 | 1.890 | 1.700 | 1.740 | 9,152 | -0.11(-5.95%) |
Aug 26, 2019 | 1.550 | 1.880 | 1.550 | 1.850 | 372,055 | +0.23(+14.20%) |
Aug 23, 2019 | 1.650 | 1.700 | 1.600 | 1.620 | 15,100 | -0.08(-4.71%) |
Aug 22, 2019 | 1.640 | 1.770 | 1.590 | 1.700 | 51,048 | +0.05(+3.03%) |
Aug 21, 2019 | 1.700 | 1.750 | 1.520 | 1.650 | 104,338 | -0.05(-2.94%) |
Aug 20, 2019 | 1.620 | 1.700 | 1.618 | 1.700 | 8,816 | +0.08(+4.94%) |
Aug 19, 2019 | 1.610 | 1.640 | 1.600 | 1.620 | 2,259 | +0.02(+1.25%) |
Aug 16, 2019 | 1.600 | 1.630 | 1.590 | 1.600 | 7,900 | +0.01(+0.63%) |
Aug 15, 2019 | 1.570 | 1.625 | 1.500 | 1.590 | 163,121 | +0.00(+0.00%) |
Aug 14, 2019 | 1.580 | 1.590 | 1.550 | 1.590 | 13,715 | +0.01(+0.63%) |
Aug 13, 2019 | 1.600 | 1.600 | 1.570 | 1.580 | 33,307 | -0.03(-1.86%) |
Aug 12, 2019 | 1.580 | 1.660 | 1.550 | 1.610 | 13,072 | +0.04(+2.55%) |
Aug 09, 2019 | 1.700 | 1.700 | 1.550 | 1.570 | 56,000 | -0.12(-7.10%) |
Aug 08, 2019 | 1.710 | 1.720 | 1.680 | 1.690 | 43,342 | -0.02(-1.17%) |
Aug 07, 2019 | 1.690 | 1.720 | 1.690 | 1.710 | 22,885 | +0.02(+1.18%) |
Aug 06, 2019 | 1.700 | 1.730 | 1.690 | 1.690 | 16,492 | +0.00(+0.00%) |
Aug 05, 2019 | 1.760 | 1.770 | 1.690 | 1.690 | 39,437 | -0.07(-3.98%) |
Aug 02, 2019 | 1.740 | 1.770 | 1.730 | 1.760 | 21,000 | +0.00(+0.00%) |
Aug 01, 2019 | 1.780 | 1.840 | 1.760 | 1.760 | 39,608 | +0.00(+0.00%) |
Jul 31, 2019 | 1.770 | 1.850 | 1.760 | 1.760 | 40,760 | +0.01(+0.57%) |
Jul 30, 2019 | 1.720 | 1.860 | 1.710 | 1.750 | 13,655 | +0.03(+1.74%) |
Jul 29, 2019 | 1.780 | 1.790 | 1.680 | 1.720 | 92,405 | -0.06(-3.37%) |
Jul 26, 2019 | 1.760 | 1.880 | 1.760 | 1.780 | 23,600 | +0.01(+0.56%) |
Jul 25, 2019 | 1.730 | 1.790 | 1.690 | 1.770 | 54,050 | +0.02(+1.14%) |
Jul 24, 2019 | 1.740 | 1.780 | 1.740 | 1.750 | 33,057 | -0.01(-0.85%) |
Jul 23, 2019 | 1.820 | 1.820 | 1.764 | 1.765 | 12,981 | -0.06(-3.02%) |
Jul 22, 2019 | 1.810 | 1.820 | 1.770 | 1.820 | 26,315 | +0.01(+0.55%) |
Jul 19, 2019 | 1.800 | 1.850 | 1.800 | 1.810 | 25,500 | -0.01(-0.82%) |
Jul 18, 2019 | 1.840 | 1.840 | 1.800 | 1.825 | 13,711 | +0.00(+0.27%) |
Jul 17, 2019 | 1.890 | 1.890 | 1.810 | 1.820 | 14,313 | -0.05(-2.67%) |
Jul 16, 2019 | 1.880 | 1.910 | 1.870 | 1.870 | 15,359 | -0.02(-1.06%) |
Jul 15, 2019 | 1.929 | 1.931 | 1.880 | 1.890 | 12,404 | +0.00(+0.00%) |
Jul 12, 2019 | 1.880 | 1.920 | 1.880 | 1.890 | 30,600 | +0.01(+0.53%) |
Jul 11, 2019 | 1.890 | 1.890 | 1.830 | 1.880 | 13,130 | +0.00(+0.02%) |
Jul 10, 2019 | 1.880 | 1.890 | 1.860 | 1.880 | 3,176 | +0.05(+2.72%) |
Jul 09, 2019 | 1.880 | 1.882 | 1.820 | 1.830 | 30,289 | -0.03(-1.61%) |
Jul 08, 2019 | 1.850 | 1.875 | 1.838 | 1.860 | 14,977 | +0.03(+1.64%) |
Jul 05, 2019 | 1.730 | 1.880 | 1.700 | 1.830 | 21,400 | +0.10(+5.78%) |
Jul 03, 2019 | 1.760 | 1.770 | 1.720 | 1.730 | 15,100 | -0.03(-1.70%) |
Jul 02, 2019 | 1.890 | 1.890 | 1.690 | 1.760 | 25,259 | -0.10(-5.38%) |