Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.641 | 1.670 | 1.594 | 1.622 | 22,596 | -0.01(-0.58%) |
Oct 30, 2019 | 1.622 | 1.670 | 1.603 | 1.632 | 21,368 | +0.03(+1.77%) |
Oct 29, 2019 | 1.613 | 1.670 | 1.603 | 1.603 | 36,546 | +0.00(+0.00%) |
Oct 28, 2019 | 1.603 | 1.652 | 1.603 | 1.603 | 45,867 | -0.01(-0.59%) |
Oct 25, 2019 | 1.641 | 1.689 | 1.584 | 1.613 | 36,258 | -0.02(-1.16%) |
Oct 24, 2019 | 1.641 | 1.708 | 1.622 | 1.632 | 6,553 | -0.01(-0.58%) |
Oct 23, 2019 | 1.660 | 1.708 | 1.641 | 1.641 | 14,883 | -0.02(-1.14%) |
Oct 22, 2019 | 1.746 | 1.746 | 1.660 | 1.660 | 22,608 | -0.07(-3.85%) |
Oct 21, 2019 | 1.689 | 1.755 | 1.689 | 1.727 | 9,374 | +0.05(+2.82%) |
Oct 18, 2019 | 1.689 | 1.698 | 1.641 | 1.679 | 32,885 | -0.01(-0.56%) |
Oct 17, 2019 | 1.698 | 1.717 | 1.689 | 1.689 | 3,731 | -0.01(-0.56%) |
Oct 16, 2019 | 1.727 | 1.727 | 1.670 | 1.698 | 7,888 | -0.03(-1.65%) |
Oct 15, 2019 | 1.746 | 1.807 | 1.717 | 1.727 | 5,517 | -0.04(-2.15%) |
Oct 14, 2019 | 1.736 | 1.793 | 1.736 | 1.765 | 3,023 | +0.01(+0.54%) |
Oct 11, 2019 | 1.698 | 1.793 | 1.698 | 1.755 | 18,234 | +0.05(+2.78%) |
Oct 10, 2019 | 1.717 | 1.727 | 1.698 | 1.708 | 17,520 | -0.02(-1.09%) |
Oct 09, 2019 | 1.698 | 1.731 | 1.689 | 1.727 | 25,258 | +0.02(+1.10%) |
Oct 08, 2019 | 1.727 | 1.727 | 1.689 | 1.708 | 5,452 | +0.00(+0.00%) |
Oct 07, 2019 | 1.689 | 1.736 | 1.681 | 1.708 | 16,796 | +0.03(+1.68%) |
Oct 04, 2019 | 1.623 | 1.680 | 1.586 | 1.680 | 29,200 | +0.05(+2.87%) |
Oct 03, 2019 | 1.708 | 1.708 | 1.591 | 1.633 | 67,158 | -0.07(-3.87%) |
Oct 02, 2019 | 1.755 | 1.755 | 1.698 | 1.698 | 33,325 | -0.08(-4.23%) |
Oct 01, 2019 | 1.755 | 1.802 | 1.755 | 1.773 | 3,540 | +0.01(+0.53%) |
Sep 30, 2019 | 1.764 | 1.783 | 1.689 | 1.764 | 46,760 | -0.01(-0.53%) |
Sep 27, 2019 | 1.717 | 1.802 | 1.717 | 1.773 | 7,566 | +0.02(+1.07%) |
Sep 26, 2019 | 1.802 | 1.871 | 1.736 | 1.755 | 16,892 | -0.07(-3.61%) |
Sep 25, 2019 | 1.830 | 1.886 | 1.811 | 1.820 | 11,364 | -0.01(-0.51%) |
Sep 24, 2019 | 1.867 | 1.877 | 1.811 | 1.830 | 58,677 | -0.07(-3.47%) |
Sep 23, 2019 | 1.802 | 1.914 | 1.783 | 1.895 | 11,135 | +0.08(+4.12%) |
Sep 20, 2019 | 1.792 | 1.839 | 1.755 | 1.820 | 79,289 | +0.01(+0.52%) |
Sep 19, 2019 | 1.811 | 1.844 | 1.745 | 1.811 | 30,361 | +0.01(+0.52%) |
Sep 18, 2019 | 1.867 | 1.886 | 1.802 | 1.802 | 19,205 | -0.08(-4.48%) |
Sep 17, 2019 | 1.839 | 1.905 | 1.783 | 1.886 | 22,631 | +0.01(+0.50%) |
Sep 16, 2019 | 1.933 | 1.953 | 1.698 | 1.877 | 99,697 | -0.06(-2.91%) |
Sep 13, 2019 | 1.895 | 2.027 | 1.895 | 1.933 | 92,291 | +0.08(+4.04%) |
Sep 12, 2019 | 1.839 | 1.886 | 1.811 | 1.858 | 21,817 | +0.01(+0.51%) |
Sep 11, 2019 | 1.877 | 1.886 | 1.839 | 1.849 | 20,533 | +0.01(+0.51%) |
Sep 10, 2019 | 1.755 | 1.886 | 1.737 | 1.839 | 34,553 | +0.05(+2.62%) |
Sep 09, 2019 | 1.867 | 1.877 | 1.773 | 1.792 | 45,158 | -0.06(-3.05%) |
Sep 06, 2019 | 1.820 | 1.877 | 1.802 | 1.849 | 24,085 | +0.02(+1.03%) |
Sep 05, 2019 | 1.830 | 1.830 | 1.792 | 1.830 | 19,486 | +0.00(+0.00%) |
Sep 04, 2019 | 1.792 | 1.849 | 1.783 | 1.830 | 37,636 | +0.05(+2.63%) |
Sep 03, 2019 | 1.792 | 1.867 | 1.745 | 1.783 | 53,210 | +0.00(+0.00%) |
Aug 30, 2019 | 1.708 | 1.792 | 1.699 | 1.783 | 64,263 | +0.08(+4.40%) |
Aug 29, 2019 | 1.661 | 1.727 | 1.623 | 1.708 | 51,124 | +0.05(+2.83%) |
Aug 28, 2019 | 1.614 | 1.670 | 1.595 | 1.661 | 26,886 | +0.05(+2.91%) |
Aug 27, 2019 | 1.586 | 1.680 | 1.567 | 1.614 | 163,149 | +0.01(+0.59%) |
Aug 26, 2019 | 1.633 | 1.656 | 1.595 | 1.605 | 71,453 | -0.03(-1.72%) |
Aug 23, 2019 | 1.642 | 1.689 | 1.614 | 1.633 | 125,542 | +0.00(+0.00%) |
Aug 22, 2019 | 1.633 | 1.698 | 1.633 | 1.633 | 23,535 | -0.01(-0.57%) |
Aug 21, 2019 | 1.586 | 1.642 | 1.586 | 1.642 | 11,796 | +0.03(+1.74%) |
Aug 20, 2019 | 1.558 | 1.633 | 1.558 | 1.614 | 83,468 | +0.02(+1.18%) |
Aug 19, 2019 | 1.586 | 1.633 | 1.511 | 1.595 | 51,598 | +0.00(+0.00%) |
Aug 16, 2019 | 1.595 | 1.595 | 1.558 | 1.595 | 19,289 | +0.04(+2.41%) |
Aug 15, 2019 | 1.520 | 1.558 | 1.511 | 1.558 | 8,702 | +0.00(+0.00%) |
Aug 14, 2019 | 1.576 | 1.576 | 1.548 | 1.558 | 14,103 | -0.04(-2.35%) |
Aug 13, 2019 | 1.595 | 1.605 | 1.558 | 1.595 | 30,912 | -0.02(-1.16%) |
Aug 12, 2019 | 1.736 | 1.736 | 1.605 | 1.614 | 30,478 | -0.08(-4.97%) |
Aug 09, 2019 | 1.708 | 1.736 | 1.669 | 1.698 | 54,351 | -0.03(-1.63%) |
Aug 08, 2019 | 1.689 | 1.745 | 1.670 | 1.727 | 64,896 | +0.04(+2.22%) |
Aug 07, 2019 | 1.661 | 1.689 | 1.633 | 1.689 | 31,952 | +0.05(+2.86%) |
Aug 06, 2019 | 1.670 | 1.689 | 1.623 | 1.642 | 18,878 | -0.01(-0.57%) |
Aug 05, 2019 | 1.567 | 1.670 | 1.520 | 1.651 | 175,160 | +0.06(+3.53%) |
Aug 02, 2019 | 1.483 | 1.623 | 1.483 | 1.595 | 180,959 | +0.11(+7.59%) |