Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.620 | 1.650 | 1.580 | 1.610 | 19,253 | -0.01(-0.62%) |
Sep 27, 2019 | 1.579 | 1.625 | 1.579 | 1.620 | 2,800 | +0.00(+0.00%) |
Sep 26, 2019 | 1.640 | 1.690 | 1.600 | 1.620 | 5,915 | -0.03(-1.82%) |
Sep 25, 2019 | 1.615 | 1.710 | 1.615 | 1.650 | 11,925 | -0.03(-1.69%) |
Sep 24, 2019 | 1.700 | 1.730 | 1.661 | 1.678 | 43,163 | +0.02(+1.10%) |
Sep 23, 2019 | 1.740 | 1.780 | 1.660 | 1.660 | 27,230 | -0.21(-11.23%) |
Sep 20, 2019 | 1.630 | 1.870 | 1.595 | 1.870 | 20,400 | +0.23(+14.02%) |
Sep 19, 2019 | 1.670 | 1.750 | 1.560 | 1.640 | 24,663 | -0.06(-3.53%) |
Sep 18, 2019 | 1.670 | 1.740 | 1.670 | 1.700 | 10,819 | +0.00(+0.00%) |
Sep 17, 2019 | 1.740 | 1.740 | 1.650 | 1.700 | 15,361 | -0.04(-2.30%) |
Sep 16, 2019 | 1.760 | 1.780 | 1.710 | 1.740 | 18,885 | -0.01(-0.57%) |
Sep 13, 2019 | 1.810 | 1.850 | 1.750 | 1.750 | 12,800 | -0.09(-4.89%) |
Sep 12, 2019 | 1.896 | 1.896 | 1.840 | 1.840 | 1,456 | +0.05(+2.79%) |
Sep 11, 2019 | 1.770 | 1.900 | 1.770 | 1.790 | 5,435 | +0.04(+2.29%) |
Sep 10, 2019 | 1.760 | 1.800 | 1.730 | 1.750 | 9,820 | -0.01(-0.57%) |
Sep 09, 2019 | 1.790 | 1.800 | 1.740 | 1.760 | 21,710 | -0.02(-1.12%) |
Sep 06, 2019 | 1.750 | 1.810 | 1.730 | 1.780 | 9,500 | +0.02(+1.14%) |
Sep 05, 2019 | 1.750 | 1.800 | 1.680 | 1.760 | 8,206 | +0.01(+0.57%) |
Sep 04, 2019 | 1.740 | 1.790 | 1.720 | 1.750 | 9,416 | +0.04(+2.34%) |
Sep 03, 2019 | 1.840 | 1.840 | 1.710 | 1.710 | 17,396 | -0.10(-5.52%) |
Aug 30, 2019 | 1.810 | 1.840 | 1.810 | 1.810 | 1,600 | +0.05(+2.84%) |
Aug 29, 2019 | 1.880 | 1.880 | 1.760 | 1.760 | 8,130 | -0.15(-7.85%) |
Aug 28, 2019 | 1.850 | 1.910 | 1.770 | 1.910 | 9,616 | +0.03(+1.60%) |
Aug 27, 2019 | 1.840 | 1.900 | 1.820 | 1.880 | 6,401 | +0.03(+1.62%) |
Aug 26, 2019 | 1.860 | 1.881 | 1.799 | 1.850 | 29,976 | -0.06(-3.14%) |
Aug 23, 2019 | 1.890 | 1.910 | 1.790 | 1.910 | 26,800 | +0.03(+1.60%) |
Aug 22, 2019 | 1.910 | 1.910 | 1.860 | 1.880 | 13,520 | -0.06(-3.09%) |
Aug 21, 2019 | 1.890 | 1.940 | 1.870 | 1.940 | 6,009 | +0.04(+2.11%) |
Aug 20, 2019 | 1.920 | 1.940 | 1.890 | 1.900 | 4,776 | +0.01(+0.38%) |
Aug 19, 2019 | 1.891 | 1.920 | 1.880 | 1.893 | 6,249 | +0.00(+0.12%) |
Aug 16, 2019 | 1.830 | 1.920 | 1.790 | 1.891 | 46,700 | +0.03(+1.64%) |
Aug 15, 2019 | 1.900 | 1.920 | 1.830 | 1.860 | 21,154 | -0.03(-1.59%) |
Aug 14, 2019 | 1.900 | 1.910 | 1.810 | 1.890 | 24,534 | -0.01(-0.53%) |
Aug 13, 2019 | 1.850 | 1.940 | 1.850 | 1.900 | 27,650 | +0.05(+2.70%) |
Aug 12, 2019 | 1.880 | 1.890 | 1.771 | 1.850 | 26,550 | -0.04(-2.12%) |
Aug 09, 2019 | 1.850 | 1.890 | 1.770 | 1.890 | 12,700 | +0.02(+1.07%) |
Aug 08, 2019 | 1.930 | 1.930 | 1.851 | 1.870 | 16,613 | -0.03(-1.58%) |
Aug 07, 2019 | 1.950 | 1.950 | 1.830 | 1.900 | 15,708 | +0.03(+1.60%) |
Aug 06, 2019 | 1.860 | 1.920 | 1.860 | 1.870 | 14,802 | +0.02(+1.08%) |
Aug 05, 2019 | 1.810 | 1.914 | 1.800 | 1.850 | 48,576 | -0.02(-1.07%) |
Aug 02, 2019 | 1.859 | 1.908 | 1.830 | 1.870 | 7,200 | -0.01(-0.53%) |
Aug 01, 2019 | 1.850 | 1.943 | 1.850 | 1.880 | 7,937 | +0.04(+2.17%) |
Jul 31, 2019 | 1.900 | 1.930 | 1.840 | 1.840 | 14,830 | -0.02(-1.08%) |
Jul 30, 2019 | 1.870 | 1.920 | 1.860 | 1.860 | 7,266 | +0.01(+0.54%) |
Jul 29, 2019 | 1.890 | 1.960 | 1.850 | 1.850 | 26,870 | -0.06(-3.14%) |
Jul 26, 2019 | 2.000 | 2.010 | 1.904 | 1.910 | 25,400 | -0.11(-5.45%) |
Jul 25, 2019 | 1.910 | 2.041 | 1.910 | 2.020 | 1,831 | +0.11(+5.76%) |
Jul 24, 2019 | 1.930 | 2.040 | 1.900 | 1.910 | 15,541 | +0.01(+0.53%) |
Jul 23, 2019 | 2.050 | 2.050 | 1.900 | 1.900 | 18,686 | +0.00(+0.00%) |
Jul 22, 2019 | 1.990 | 2.010 | 1.900 | 1.900 | 21,028 | -0.13(-6.40%) |
Jul 19, 2019 | 2.030 | 2.030 | 2.030 | 2.030 | 200 | +0.04(+2.01%) |
Jul 18, 2019 | 1.960 | 2.010 | 1.960 | 1.990 | 6,538 | -0.02(-1.00%) |
Jul 17, 2019 | 1.960 | 2.016 | 1.900 | 2.010 | 18,624 | +0.04(+2.03%) |
Jul 16, 2019 | 2.040 | 2.047 | 1.970 | 1.970 | 31,551 | -0.08(-3.90%) |
Jul 15, 2019 | 2.000 | 2.050 | 1.940 | 2.050 | 6,947 | +0.01(+0.44%) |
Jul 12, 2019 | 1.960 | 2.080 | 1.960 | 2.041 | 16,200 | +0.12(+6.30%) |
Jul 11, 2019 | 2.100 | 2.100 | 1.920 | 1.920 | 40,657 | -0.17(-8.13%) |
Jul 10, 2019 | 2.010 | 2.090 | 1.960 | 2.090 | 10,729 | +0.07(+3.47%) |
Jul 09, 2019 | 2.010 | 2.020 | 1.930 | 2.020 | 29,470 | +0.05(+2.72%) |
Jul 08, 2019 | 1.930 | 2.000 | 1.900 | 1.967 | 11,817 | +0.10(+5.17%) |
Jul 05, 2019 | 1.860 | 1.980 | 1.860 | 1.870 | 20,700 | +0.00(+0.00%) |
Jul 03, 2019 | 1.800 | 1.950 | 1.800 | 1.870 | 10,400 | +0.06(+3.31%) |
Jul 02, 2019 | 1.710 | 1.990 | 1.710 | 1.810 | 90,907 | +0.06(+3.43%) |