Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.390 | 1.420 | 1.320 | 1.390 | 60,920 | +0.01(+0.72%) |
Sep 27, 2019 | 1.440 | 1.450 | 1.310 | 1.380 | 65,900 | -0.05(-3.21%) |
Sep 26, 2019 | 1.450 | 1.450 | 1.340 | 1.426 | 33,019 | -0.02(-1.68%) |
Sep 25, 2019 | 1.400 | 1.460 | 1.390 | 1.450 | 3,321 | +0.01(+0.69%) |
Sep 24, 2019 | 1.390 | 1.470 | 1.390 | 1.440 | 11,145 | +0.01(+0.70%) |
Sep 23, 2019 | 1.430 | 1.510 | 1.390 | 1.430 | 26,355 | -0.09(-5.92%) |
Sep 20, 2019 | 1.490 | 1.530 | 1.400 | 1.520 | 53,200 | +0.08(+5.56%) |
Sep 19, 2019 | 1.447 | 1.500 | 1.440 | 1.440 | 5,104 | -0.03(-2.04%) |
Sep 18, 2019 | 1.500 | 1.530 | 1.440 | 1.470 | 24,050 | -0.05(-3.29%) |
Sep 17, 2019 | 1.480 | 1.530 | 1.400 | 1.520 | 66,092 | +0.03(+2.01%) |
Sep 16, 2019 | 1.500 | 1.550 | 1.490 | 1.490 | 5,161 | +0.00(+0.00%) |
Sep 13, 2019 | 1.490 | 1.571 | 1.480 | 1.490 | 13,800 | +0.00(+0.00%) |
Sep 12, 2019 | 1.500 | 1.600 | 1.490 | 1.490 | 8,323 | -0.02(-1.32%) |
Sep 11, 2019 | 1.530 | 1.594 | 1.510 | 1.510 | 10,834 | -0.02(-1.31%) |
Sep 10, 2019 | 1.490 | 1.555 | 1.490 | 1.530 | 1,761 | -0.02(-1.29%) |
Sep 09, 2019 | 1.510 | 1.570 | 1.510 | 1.550 | 1,695 | +0.03(+1.97%) |
Sep 06, 2019 | 1.580 | 1.630 | 1.520 | 1.520 | 1,500 | +0.02(+1.33%) |
Sep 05, 2019 | 1.540 | 1.630 | 1.491 | 1.500 | 5,662 | -0.04(-2.60%) |
Sep 04, 2019 | 1.610 | 1.610 | 1.540 | 1.540 | 4,059 | -0.07(-4.35%) |
Sep 03, 2019 | 1.610 | 1.615 | 1.610 | 1.610 | 12,670 | +0.01(+0.63%) |
Aug 30, 2019 | 1.610 | 1.610 | 1.579 | 1.600 | 13,000 | +0.03(+1.91%) |
Aug 29, 2019 | 1.600 | 1.620 | 1.570 | 1.570 | 2,216 | -0.02(-1.26%) |
Aug 28, 2019 | 1.540 | 1.590 | 1.540 | 1.590 | 7,516 | +0.05(+3.08%) |
Aug 27, 2019 | 1.560 | 1.580 | 1.538 | 1.542 | 11,356 | -0.03(-1.75%) |
Aug 26, 2019 | 1.590 | 1.600 | 1.530 | 1.570 | 10,111 | +0.00(+0.00%) |
Aug 23, 2019 | 1.560 | 1.570 | 1.560 | 1.570 | 9,900 | +0.01(+0.64%) |
Aug 22, 2019 | 1.620 | 1.658 | 1.560 | 1.560 | 28,231 | -0.08(-4.88%) |
Aug 21, 2019 | 1.610 | 1.650 | 1.538 | 1.640 | 3,766 | +0.01(+0.61%) |
Aug 20, 2019 | 1.620 | 1.630 | 1.620 | 1.630 | 775 | +0.01(+0.39%) |
Aug 19, 2019 | 1.550 | 1.630 | 1.540 | 1.624 | 23,476 | +0.07(+4.75%) |
Aug 15, 2019 | 1.550 | 1.550 | 1.550 | 0 | -0.01(-0.62%) | |
Aug 14, 2019 | 1.600 | 1.600 | 1.499 | 1.560 | 10,293 | -0.06(-3.72%) |
Aug 13, 2019 | 1.390 | 1.630 | 1.390 | 1.620 | 73,782 | +0.11(+7.28%) |
Aug 12, 2019 | 1.480 | 1.530 | 1.480 | 1.510 | 12,423 | -0.03(-1.95%) |
Aug 09, 2019 | 1.640 | 1.680 | 1.500 | 1.540 | 6,800 | +0.02(+1.32%) |
Aug 08, 2019 | 1.660 | 1.700 | 1.515 | 1.520 | 3,751 | -0.16(-9.52%) |
Aug 07, 2019 | 1.530 | 1.680 | 1.490 | 1.680 | 45,086 | +0.10(+6.33%) |
Aug 06, 2019 | 1.690 | 1.690 | 1.540 | 1.580 | 6,171 | -0.02(-1.24%) |
Aug 05, 2019 | 1.580 | 1.650 | 1.540 | 1.600 | 20,347 | -0.05(-3.04%) |
Aug 02, 2019 | 1.650 | 1.720 | 1.650 | 1.650 | 23,400 | -0.03(-1.79%) |
Aug 01, 2019 | 1.620 | 1.760 | 1.540 | 1.680 | 73,374 | -0.09(-5.08%) |
Jul 31, 2019 | 1.800 | 1.930 | 1.750 | 1.770 | 24,911 | +0.02(+1.14%) |
Jul 30, 2019 | 1.770 | 1.920 | 1.750 | 1.750 | 13,151 | +0.09(+5.42%) |
Jul 29, 2019 | 1.730 | 1.830 | 1.660 | 1.660 | 4,048 | -0.09(-5.14%) |
Jul 26, 2019 | 1.640 | 1.820 | 1.640 | 1.750 | 48,900 | +0.11(+6.71%) |
Jul 25, 2019 | 1.700 | 1.700 | 1.610 | 1.640 | 18,743 | -0.08(-4.65%) |
Jul 24, 2019 | 1.600 | 1.720 | 1.550 | 1.720 | 8,595 | +0.15(+9.55%) |
Jul 23, 2019 | 1.640 | 1.640 | 1.570 | 1.570 | 3,514 | -0.04(-2.48%) |
Jul 22, 2019 | 1.600 | 1.615 | 1.600 | 1.610 | 3,910 | +0.01(+0.63%) |
Jul 19, 2019 | 1.610 | 1.610 | 1.600 | 1.600 | 500 | -0.02(-1.23%) |
Jul 18, 2019 | 1.720 | 1.740 | 1.610 | 1.620 | 9,742 | -0.07(-4.14%) |
Jul 17, 2019 | 1.650 | 1.750 | 1.650 | 1.690 | 46,232 | +0.04(+2.42%) |
Jul 16, 2019 | 1.650 | 1.660 | 1.650 | 1.650 | 1,208 | -0.00(-0.16%) |
Jul 15, 2019 | 1.653 | 1.653 | 1.653 | 1.653 | 293 | -0.02(-1.04%) |
Jul 12, 2019 | 1.740 | 1.750 | 1.670 | 1.670 | 10,400 | -0.03(-1.76%) |
Jul 11, 2019 | 1.740 | 1.750 | 1.700 | 1.700 | 1,975 | -0.05(-2.86%) |
Jul 10, 2019 | 1.690 | 1.750 | 1.660 | 1.750 | 26,059 | +0.06(+3.55%) |
Jul 09, 2019 | 1.570 | 1.690 | 1.510 | 1.690 | 51,651 | +0.11(+6.96%) |
Jul 08, 2019 | 1.600 | 1.700 | 1.490 | 1.580 | 11,829 | +0.02(+1.28%) |
Jul 05, 2019 | 1.500 | 1.670 | 1.500 | 1.560 | 29,400 | +0.07(+4.70%) |
Jul 03, 2019 | 1.500 | 1.560 | 1.490 | 1.490 | 7,000 | -0.04(-2.61%) |
Jul 02, 2019 | 1.460 | 1.540 | 1.410 | 1.530 | 13,407 | +0.08(+5.52%) |