Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.383 | 1.461 | 1.192 | 1.232 | 84,606 | -0.02(-1.44%) |
Sep 27, 2019 | 1.124 | 1.361 | 1.124 | 1.250 | 106,957 | +0.18(+16.68%) |
Sep 26, 2019 | 1.273 | 1.273 | 1.062 | 1.072 | 122,915 | -0.13(-10.73%) |
Sep 25, 2019 | 1.273 | 1.273 | 1.200 | 1.200 | 36,480 | -0.01(-0.50%) |
Sep 24, 2019 | 1.293 | 1.309 | 1.192 | 1.206 | 78,798 | -0.04(-3.52%) |
Sep 23, 2019 | 1.269 | 1.297 | 1.220 | 1.250 | 56,312 | -0.02(-1.73%) |
Sep 20, 2019 | 1.282 | 1.288 | 1.250 | 1.273 | 10,995 | +0.01(+0.57%) |
Sep 19, 2019 | 1.341 | 1.347 | 1.226 | 1.265 | 28,568 | -0.09(-6.43%) |
Sep 18, 2019 | 1.341 | 1.371 | 1.307 | 1.352 | 7,891 | -0.04(-2.76%) |
Sep 17, 2019 | 1.485 | 1.485 | 1.361 | 1.391 | 41,868 | -0.04(-2.46%) |
Sep 16, 2019 | 1.403 | 1.494 | 1.403 | 1.426 | 23,795 | -0.02(-1.45%) |
Sep 13, 2019 | 1.415 | 1.553 | 1.411 | 1.447 | 45,481 | +0.04(+3.14%) |
Sep 12, 2019 | 1.451 | 1.451 | 1.401 | 1.403 | 89,344 | -0.06(-3.97%) |
Sep 11, 2019 | 1.441 | 1.493 | 1.423 | 1.461 | 60,675 | +0.02(+1.39%) |
Sep 10, 2019 | 1.563 | 1.808 | 1.441 | 1.441 | 159,511 | -0.10(-6.74%) |
Sep 09, 2019 | 1.470 | 1.549 | 1.470 | 1.545 | 26,864 | +0.04(+2.93%) |
Sep 06, 2019 | 1.601 | 1.601 | 1.481 | 1.501 | 88,464 | +0.02(+1.35%) |
Sep 05, 2019 | 1.632 | 1.632 | 1.441 | 1.481 | 47,436 | -0.04(-2.63%) |
Sep 04, 2019 | 1.423 | 1.621 | 1.347 | 1.521 | 107,881 | +0.10(+7.04%) |
Sep 03, 2019 | 1.321 | 1.501 | 1.321 | 1.421 | 122,076 | +0.16(+13.06%) |
Aug 30, 2019 | 1.257 | 1.257 | 1.257 | 164 | +0.00(+0.00%) | |
Aug 29, 2019 | 1.224 | 1.282 | 1.224 | 1.257 | 8,116 | -0.05(-3.56%) |
Aug 28, 2019 | 1.303 | 1.303 | 1.303 | 179 | +0.00(+0.00%) | |
Aug 27, 2019 | 1.303 | 1.303 | 1.303 | 454 | +0.00(+0.00%) | |
Aug 26, 2019 | 1.331 | 1.361 | 1.301 | 1.303 | 6,867 | -0.02(-1.18%) |
Aug 23, 2019 | 1.319 | 1.319 | 1.319 | 1.319 | 999 | +0.03(+2.34%) |
Aug 21, 2019 | 1.288 | 1.288 | 1.288 | 0 | -0.10(-7.35%) | |
Aug 19, 2019 | 1.391 | 1.391 | 1.391 | 0 | +0.00(+0.00%) | |
Aug 16, 2019 | 1.265 | 1.391 | 1.265 | 1.391 | 5,997 | +0.15(+12.26%) |
Aug 15, 2019 | 1.341 | 1.341 | 1.239 | 1.239 | 17,198 | -0.08(-6.39%) |
Aug 14, 2019 | 1.361 | 1.361 | 1.321 | 1.323 | 10,120 | -0.08(-5.53%) |
Aug 13, 2019 | 1.401 | 1.401 | 1.401 | 1.401 | 1,574 | +0.08(+5.74%) |
Aug 12, 2019 | 1.323 | 1.325 | 1.321 | 1.325 | 7,706 | -0.07(-5.29%) |
Aug 09, 2019 | 1.399 | 1.399 | 1.399 | 1.399 | 2,998 | +0.08(+5.67%) |
Aug 08, 2019 | 1.301 | 1.445 | 1.244 | 1.324 | 16,198 | -0.03(-2.29%) |
Aug 07, 2019 | 1.361 | 1.361 | 1.353 | 1.355 | 6,837 | +0.03(+2.42%) |
Aug 06, 2019 | 1.479 | 1.479 | 1.323 | 1.323 | 32,417 | -0.15(-10.07%) |
Aug 05, 2019 | 1.471 | 1.471 | 1.471 | 19 | +0.00(+0.00%) | |
Aug 02, 2019 | 1.351 | 1.471 | 1.337 | 1.471 | 5,497 | +0.09(+6.21%) |
Aug 01, 2019 | 1.385 | 1.385 | 1.385 | 1.385 | 3,038 | -0.02(-1.56%) |
Jul 31, 2019 | 1.407 | 1.407 | 1.407 | 1.407 | 2,508 | +0.01(+0.42%) |
Jul 30, 2019 | 1.363 | 1.401 | 1.355 | 1.401 | 4,753 | -0.03(-2.10%) |
Jul 29, 2019 | 1.451 | 1.451 | 1.355 | 1.431 | 7,107 | -0.02(-1.24%) |
Jul 26, 2019 | 1.501 | 1.501 | 1.449 | 1.449 | 1,499 | -0.07(-4.61%) |
Jul 25, 2019 | 1.489 | 1.519 | 1.413 | 1.519 | 14,744 | -0.00(-0.13%) |
Jul 24, 2019 | 1.521 | 1.521 | 1.377 | 1.521 | 16,373 | +0.16(+11.60%) |
Jul 23, 2019 | 1.471 | 1.471 | 1.363 | 1.363 | 2,489 | -0.16(-10.39%) |
Jul 22, 2019 | 1.401 | 1.573 | 1.401 | 1.521 | 31,072 | +0.13(+9.04%) |
Jul 19, 2019 | 1.395 | 1.395 | 1.381 | 1.395 | 21,991 | +0.09(+7.23%) |
Jul 18, 2019 | 1.271 | 1.341 | 1.243 | 1.301 | 16,188 | -0.07(-5.39%) |
Jul 17, 2019 | 1.317 | 1.375 | 1.301 | 1.375 | 6,347 | +0.07(+5.69%) |
Jul 16, 2019 | 1.391 | 1.391 | 1.301 | 1.301 | 4,783 | -0.06(-4.24%) |
Jul 15, 2019 | 1.401 | 1.401 | 1.358 | 1.358 | 5,012 | -0.03(-2.38%) |
Jul 12, 2019 | 1.397 | 1.399 | 1.323 | 1.391 | 9,496 | -0.01(-0.67%) |
Jul 11, 2019 | 1.489 | 1.489 | 1.332 | 1.401 | 14,049 | -0.09(-6.29%) |
Jul 10, 2019 | 1.597 | 1.597 | 1.301 | 1.495 | 14,799 | -0.13(-7.92%) |
Jul 09, 2019 | 1.406 | 1.623 | 1.381 | 1.623 | 12,819 | +0.13(+8.46%) |
Jul 08, 2019 | 1.361 | 1.497 | 1.359 | 1.497 | 12,290 | +0.16(+11.64%) |
Jul 05, 2019 | 1.353 | 1.401 | 1.341 | 1.341 | 17,992 | -0.11(-7.59%) |
Jul 03, 2019 | 1.347 | 1.621 | 1.347 | 1.451 | 13,494 | +0.07(+4.91%) |
Jul 02, 2019 | 1.421 | 1.565 | 1.383 | 1.383 | 13,169 | -0.19(-12.13%) |