Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.730 | 1.780 | 1.690 | 1.750 | 39,502 | +0.04(+2.34%) |
Sep 27, 2019 | 1.710 | 1.790 | 1.700 | 1.710 | 16,600 | +0.00(+0.00%) |
Sep 26, 2019 | 1.760 | 1.790 | 1.660 | 1.710 | 27,983 | -0.08(-4.47%) |
Sep 25, 2019 | 1.660 | 1.810 | 1.610 | 1.790 | 46,621 | +0.12(+7.19%) |
Sep 24, 2019 | 1.750 | 1.780 | 1.630 | 1.670 | 46,506 | -0.07(-4.02%) |
Sep 23, 2019 | 1.840 | 1.840 | 1.700 | 1.740 | 44,182 | -0.06(-3.33%) |
Sep 20, 2019 | 1.820 | 1.850 | 1.800 | 1.800 | 27,100 | -0.01(-0.55%) |
Sep 19, 2019 | 1.810 | 1.920 | 1.810 | 1.810 | 18,878 | -0.01(-0.55%) |
Sep 18, 2019 | 1.840 | 1.880 | 1.810 | 1.820 | 32,795 | -0.05(-2.67%) |
Sep 17, 2019 | 1.840 | 1.900 | 1.790 | 1.870 | 47,376 | -0.01(-0.53%) |
Sep 16, 2019 | 1.910 | 1.930 | 1.800 | 1.880 | 71,821 | -0.01(-0.53%) |
Sep 13, 2019 | 1.870 | 1.930 | 1.840 | 1.890 | 64,900 | -0.02(-1.05%) |
Sep 12, 2019 | 1.880 | 1.930 | 1.810 | 1.910 | 37,536 | +0.07(+3.80%) |
Sep 11, 2019 | 1.820 | 1.920 | 1.820 | 1.840 | 48,890 | +0.01(+0.55%) |
Sep 10, 2019 | 1.810 | 1.910 | 1.810 | 1.830 | 44,243 | +0.02(+1.10%) |
Sep 09, 2019 | 1.810 | 1.910 | 1.760 | 1.810 | 45,232 | -0.02(-1.09%) |
Sep 06, 2019 | 1.820 | 1.900 | 1.820 | 1.830 | 74,000 | +0.01(+0.55%) |
Sep 05, 2019 | 1.770 | 1.860 | 1.750 | 1.820 | 52,196 | +0.01(+0.55%) |
Sep 04, 2019 | 1.760 | 1.840 | 1.650 | 1.810 | 96,808 | +0.06(+3.43%) |
Sep 03, 2019 | 1.680 | 1.840 | 1.680 | 1.750 | 141,003 | +0.08(+4.79%) |
Aug 30, 2019 | 1.610 | 1.880 | 1.545 | 1.670 | 180,600 | +0.10(+6.37%) |
Aug 29, 2019 | 1.600 | 1.640 | 1.550 | 1.570 | 59,389 | -0.05(-3.09%) |
Aug 28, 2019 | 1.710 | 1.710 | 1.550 | 1.620 | 199,587 | +0.06(+3.85%) |
Aug 27, 2019 | 1.640 | 1.700 | 1.560 | 1.560 | 43,024 | -0.06(-3.70%) |
Aug 26, 2019 | 1.700 | 1.710 | 1.620 | 1.620 | 84,521 | -0.08(-4.71%) |
Aug 23, 2019 | 1.790 | 1.790 | 1.680 | 1.700 | 29,500 | -0.07(-3.95%) |
Aug 22, 2019 | 1.660 | 1.850 | 1.570 | 1.770 | 121,397 | +0.11(+6.63%) |
Aug 21, 2019 | 1.690 | 1.710 | 1.630 | 1.660 | 63,677 | -0.05(-2.92%) |
Aug 20, 2019 | 1.760 | 1.800 | 1.710 | 1.710 | 86,251 | -0.07(-3.93%) |
Aug 19, 2019 | 1.880 | 1.970 | 1.770 | 1.780 | 171,025 | -0.12(-6.32%) |
Aug 16, 2019 | 1.920 | 1.990 | 1.900 | 1.900 | 63,700 | -0.04(-2.07%) |
Aug 15, 2019 | 1.960 | 2.010 | 1.920 | 1.940 | 27,307 | -0.03(-1.52%) |
Aug 14, 2019 | 2.080 | 2.180 | 1.920 | 1.970 | 227,936 | -0.09(-4.37%) |
Aug 13, 2019 | 2.000 | 2.090 | 1.920 | 2.060 | 134,927 | +0.04(+1.98%) |
Aug 12, 2019 | 2.050 | 2.090 | 2.010 | 2.020 | 38,192 | -0.05(-2.42%) |
Aug 09, 2019 | 2.070 | 2.107 | 2.000 | 2.070 | 25,900 | -0.02(-0.96%) |
Aug 08, 2019 | 2.000 | 2.110 | 2.000 | 2.090 | 60,428 | +0.07(+3.47%) |
Aug 07, 2019 | 2.000 | 2.110 | 2.000 | 2.020 | 139,759 | -0.02(-0.98%) |
Aug 06, 2019 | 2.140 | 2.140 | 2.020 | 2.040 | 111,873 | -0.06(-2.86%) |
Aug 05, 2019 | 2.230 | 2.270 | 2.070 | 2.100 | 258,312 | +0.00(+0.00%) |
Aug 02, 2019 | 2.100 | 2.220 | 2.050 | 2.100 | 94,900 | +0.04(+1.94%) |
Aug 01, 2019 | 2.200 | 2.201 | 2.054 | 2.060 | 141,754 | -0.03(-1.44%) |
Jul 31, 2019 | 2.130 | 2.250 | 2.090 | 2.090 | 173,617 | -0.08(-3.69%) |
Jul 30, 2019 | 2.090 | 2.170 | 2.090 | 2.170 | 46,339 | +0.06(+2.84%) |
Jul 29, 2019 | 2.120 | 2.180 | 2.020 | 2.110 | 98,026 | -0.01(-0.47%) |
Jul 26, 2019 | 2.100 | 2.150 | 2.100 | 2.120 | 45,900 | -0.03(-1.40%) |
Jul 25, 2019 | 2.140 | 2.170 | 2.060 | 2.150 | 53,812 | -0.01(-0.46%) |
Jul 24, 2019 | 2.150 | 2.170 | 2.082 | 2.160 | 108,698 | +0.01(+0.47%) |
Jul 23, 2019 | 2.200 | 2.220 | 2.090 | 2.150 | 94,616 | +0.05(+2.38%) |
Jul 22, 2019 | 2.110 | 2.150 | 2.040 | 2.100 | 170,376 | -0.08(-3.67%) |
Jul 19, 2019 | 2.210 | 2.270 | 2.180 | 2.180 | 132,300 | -0.10(-4.39%) |
Jul 18, 2019 | 2.190 | 2.330 | 2.150 | 2.280 | 223,593 | +0.09(+4.11%) |
Jul 17, 2019 | 2.200 | 2.350 | 2.190 | 2.190 | 123,711 | -0.04(-1.79%) |
Jul 16, 2019 | 2.320 | 2.400 | 2.190 | 2.230 | 122,959 | -0.11(-4.70%) |
Jul 15, 2019 | 2.330 | 2.420 | 2.260 | 2.340 | 230,232 | -0.03(-1.27%) |
Jul 12, 2019 | 2.440 | 2.490 | 2.220 | 2.370 | 267,900 | -0.10(-4.05%) |
Jul 11, 2019 | 2.620 | 2.620 | 2.440 | 2.470 | 159,804 | -0.17(-6.44%) |
Jul 10, 2019 | 2.740 | 2.830 | 2.560 | 2.640 | 209,416 | -0.09(-3.30%) |
Jul 09, 2019 | 2.850 | 2.880 | 2.660 | 2.730 | 270,881 | -0.12(-4.21%) |
Jul 08, 2019 | 2.830 | 2.880 | 2.630 | 2.850 | 299,724 | +0.09(+3.26%) |
Jul 05, 2019 | 2.750 | 2.780 | 2.680 | 2.760 | 64,300 | -0.01(-0.36%) |
Jul 03, 2019 | 2.900 | 2.940 | 2.710 | 2.770 | 136,900 | -0.03(-1.07%) |
Jul 02, 2019 | 2.630 | 2.950 | 2.530 | 2.800 | 210,556 | +0.15(+5.66%) |