Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.410 | 1.490 | 1.410 | 1.450 | 485 | +0.04(+2.84%) |
Sep 27, 2019 | 1.460 | 1.460 | 1.410 | 1.410 | 600 | -0.07(-4.73%) |
Sep 26, 2019 | 1.430 | 1.480 | 1.400 | 1.480 | 2,998 | +0.03(+2.07%) |
Sep 25, 2019 | 1.500 | 1.540 | 1.450 | 1.450 | 949 | -0.10(-6.45%) |
Sep 24, 2019 | 1.480 | 1.550 | 1.420 | 1.550 | 3,678 | +0.07(+5.08%) |
Sep 23, 2019 | 1.460 | 1.500 | 1.460 | 1.475 | 4,016 | -0.02(-1.67%) |
Sep 20, 2019 | 1.600 | 1.610 | 1.500 | 1.500 | 17,100 | -0.10(-6.25%) |
Sep 19, 2019 | 1.488 | 1.620 | 1.488 | 1.600 | 4,174 | +0.04(+2.56%) |
Sep 18, 2019 | 1.500 | 1.620 | 1.497 | 1.560 | 9,332 | +0.08(+5.41%) |
Sep 17, 2019 | 1.410 | 1.480 | 1.400 | 1.480 | 10,776 | +0.00(+0.00%) |
Sep 16, 2019 | 1.470 | 1.480 | 1.430 | 1.480 | 12,172 | +0.00(+0.00%) |
Sep 13, 2019 | 1.450 | 1.480 | 1.450 | 1.480 | 15,300 | +0.00(+0.00%) |
Sep 12, 2019 | 1.442 | 1.480 | 1.442 | 1.480 | 8,981 | +0.04(+2.78%) |
Sep 11, 2019 | 1.430 | 1.440 | 1.409 | 1.440 | 1,374 | -0.02(-1.37%) |
Sep 10, 2019 | 1.480 | 1.480 | 1.360 | 1.460 | 6,542 | -0.03(-2.01%) |
Sep 09, 2019 | 1.490 | 1.490 | 1.490 | 1.490 | 322 | -0.02(-1.32%) |
Sep 06, 2019 | 1.510 | 1.510 | 1.510 | 120 | +0.00(+0.00%) | |
Sep 05, 2019 | 1.525 | 1.530 | 1.300 | 1.510 | 14,886 | +0.00(+0.33%) |
Sep 04, 2019 | 1.505 | 1.505 | 1.505 | 1.505 | 214 | -0.01(-0.55%) |
Sep 03, 2019 | 1.513 | 1.513 | 1.513 | 54 | +0.00(+0.00%) | |
Aug 30, 2019 | 1.513 | 1.513 | 1.513 | 1.513 | 200 | -0.03(-1.73%) |
Aug 29, 2019 | 1.487 | 1.540 | 1.487 | 1.540 | 2,597 | -0.01(-0.65%) |
Aug 28, 2019 | 1.421 | 1.580 | 1.421 | 1.550 | 1,893 | +0.06(+4.03%) |
Aug 27, 2019 | 1.500 | 1.500 | 1.480 | 1.490 | 1,375 | -0.00(-0.01%) |
Aug 26, 2019 | 1.488 | 1.502 | 1.488 | 1.490 | 2,691 | -0.06(-3.87%) |
Aug 23, 2019 | 1.550 | 1.550 | 1.550 | 47 | +0.00(+0.00%) | |
Aug 22, 2019 | 1.549 | 1.550 | 1.545 | 1.550 | 1,786 | -0.04(-2.68%) |
Aug 21, 2019 | 1.600 | 1.600 | 1.510 | 1.593 | 2,985 | +0.00(+0.04%) |
Aug 20, 2019 | 1.592 | 1.592 | 1.592 | 1.592 | 808 | -0.01(-0.49%) |
Aug 19, 2019 | 1.560 | 1.600 | 1.520 | 1.600 | 7,693 | +0.07(+4.58%) |
Aug 16, 2019 | 1.508 | 1.562 | 1.508 | 1.530 | 700 | +0.00(+0.16%) |
Aug 15, 2019 | 1.537 | 1.550 | 1.520 | 1.528 | 5,411 | -0.02(-1.45%) |
Aug 14, 2019 | 1.580 | 1.580 | 1.550 | 1.550 | 855 | -0.05(-3.13%) |
Aug 13, 2019 | 1.580 | 1.600 | 1.520 | 1.600 | 5,212 | +0.00(+0.00%) |
Aug 12, 2019 | 1.670 | 1.670 | 1.600 | 1.600 | 4,129 | -0.09(-5.33%) |
Aug 09, 2019 | 1.720 | 1.720 | 1.690 | 1.690 | 300 | +0.06(+3.68%) |
Aug 08, 2019 | 1.630 | 1.671 | 1.630 | 1.630 | 6,128 | -0.02(-1.21%) |
Aug 07, 2019 | 1.580 | 1.740 | 1.580 | 1.650 | 2,499 | +0.02(+1.23%) |
Aug 06, 2019 | 1.630 | 1.650 | 1.480 | 1.630 | 10,144 | -0.01(-0.61%) |
Aug 05, 2019 | 1.660 | 1.692 | 1.518 | 1.640 | 17,624 | -0.01(-0.61%) |
Aug 02, 2019 | 1.690 | 1.690 | 1.650 | 1.650 | 2,200 | +0.06(+3.77%) |
Aug 01, 2019 | 1.575 | 1.730 | 1.575 | 1.590 | 13,966 | +0.06(+3.92%) |
Jul 31, 2019 | 1.740 | 1.740 | 1.530 | 1.530 | 6,946 | -0.07(-4.38%) |
Jul 30, 2019 | 1.500 | 1.650 | 1.500 | 1.600 | 11,424 | +0.09(+5.96%) |
Jul 29, 2019 | 1.460 | 1.620 | 1.460 | 1.510 | 19,653 | -0.04(-2.58%) |
Jul 26, 2019 | 1.610 | 1.620 | 1.550 | 1.550 | 2,300 | -0.07(-4.32%) |
Jul 25, 2019 | 1.554 | 1.640 | 1.554 | 1.620 | 13,467 | -0.05(-2.99%) |
Jul 24, 2019 | 1.590 | 1.670 | 1.520 | 1.670 | 13,652 | -0.01(-0.60%) |
Jul 23, 2019 | 1.590 | 1.680 | 1.590 | 1.680 | 11,765 | +0.00(+0.00%) |
Jul 22, 2019 | 1.720 | 1.740 | 1.590 | 1.680 | 14,492 | -0.06(-3.45%) |
Jul 19, 2019 | 1.750 | 1.750 | 1.598 | 1.740 | 10,900 | -0.01(-0.57%) |
Jul 18, 2019 | 1.730 | 1.750 | 1.640 | 1.750 | 65,058 | +0.04(+2.34%) |
Jul 17, 2019 | 1.680 | 1.710 | 1.650 | 1.710 | 14,279 | +0.01(+0.59%) |
Jul 16, 2019 | 1.690 | 1.740 | 1.672 | 1.700 | 6,579 | -0.04(-2.30%) |
Jul 15, 2019 | 1.558 | 1.800 | 1.558 | 1.740 | 35,168 | +0.14(+8.75%) |
Jul 12, 2019 | 1.590 | 1.680 | 1.576 | 1.600 | 3,800 | -0.03(-1.84%) |
Jul 11, 2019 | 1.640 | 1.690 | 1.600 | 1.630 | 14,698 | +0.10(+6.70%) |
Jul 10, 2019 | 1.620 | 1.710 | 1.520 | 1.528 | 26,200 | -0.09(-5.70%) |
Jul 09, 2019 | 1.520 | 1.620 | 1.520 | 1.620 | 34,879 | +0.22(+15.71%) |
Jul 08, 2019 | 1.540 | 1.550 | 1.400 | 1.400 | 9,373 | -0.02(-1.41%) |
Jul 05, 2019 | 1.460 | 1.462 | 1.410 | 1.420 | 11,500 | -0.06(-4.05%) |
Jul 03, 2019 | 1.520 | 1.560 | 1.480 | 1.480 | 20,900 | -0.09(-6.03%) |
Jul 02, 2019 | 1.510 | 1.620 | 1.510 | 1.575 | 92,434 | +0.02(+1.29%) |