Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 1.483 | 1.539 | 1.483 | 1.483 | 60,416 | +0.03(+1.94%) |
Jul 31, 2019 | 1.379 | 1.492 | 1.361 | 1.454 | 86,178 | +0.07(+4.73%) |
Jul 30, 2019 | 1.426 | 1.445 | 1.389 | 1.389 | 43,827 | -0.04(-2.63%) |
Jul 29, 2019 | 1.436 | 1.445 | 1.407 | 1.426 | 41,035 | +0.00(+0.00%) |
Jul 26, 2019 | 1.436 | 1.454 | 1.426 | 1.426 | 70,657 | -0.01(-0.48%) |
Jul 25, 2019 | 1.446 | 1.446 | 1.417 | 1.433 | 51,148 | -0.01(-0.82%) |
Jul 24, 2019 | 1.436 | 1.464 | 1.436 | 1.445 | 22,558 | -0.01(-0.64%) |
Jul 23, 2019 | 1.464 | 1.473 | 1.443 | 1.454 | 26,890 | -0.01(-0.64%) |
Jul 22, 2019 | 1.464 | 1.492 | 1.445 | 1.464 | 37,762 | +0.01(+0.64%) |
Jul 19, 2019 | 1.473 | 1.483 | 1.454 | 1.454 | 61,065 | +0.00(+0.00%) |
Jul 18, 2019 | 1.483 | 1.519 | 1.454 | 1.454 | 109,071 | -0.03(-1.90%) |
Jul 17, 2019 | 1.520 | 1.567 | 1.483 | 1.483 | 104,669 | -0.03(-1.86%) |
Jul 16, 2019 | 1.520 | 1.539 | 1.464 | 1.511 | 79,994 | +0.00(+0.00%) |
Jul 15, 2019 | 1.576 | 1.595 | 1.501 | 1.511 | 172,909 | -0.07(-4.17%) |
Jul 12, 2019 | 1.605 | 1.642 | 1.576 | 1.576 | 67,993 | -0.03(-1.75%) |
Jul 11, 2019 | 1.660 | 1.679 | 1.605 | 1.605 | 58,263 | -0.07(-4.42%) |
Jul 10, 2019 | 1.660 | 1.688 | 1.660 | 1.679 | 30,928 | +0.03(+1.69%) |
Jul 09, 2019 | 1.661 | 1.669 | 1.631 | 1.651 | 51,616 | -0.01(-0.84%) |
Jul 08, 2019 | 1.669 | 1.697 | 1.632 | 1.665 | 48,675 | -0.00(-0.28%) |
Jul 05, 2019 | 1.651 | 1.697 | 1.632 | 1.669 | 59,084 | +0.02(+1.12%) |
Jul 03, 2019 | 1.679 | 1.698 | 1.642 | 1.651 | 46,685 | -0.04(-2.20%) |
Jul 02, 2019 | 1.642 | 1.744 | 1.642 | 1.688 | 98,445 | +0.05(+2.83%) |
Jul 01, 2019 | 1.623 | 1.688 | 1.623 | 1.642 | 79,515 | +0.02(+1.14%) |
Jun 28, 2019 | 1.642 | 1.688 | 1.623 | 1.623 | 86,686 | -0.02(-1.13%) |
Jun 27, 2019 | 1.623 | 1.679 | 1.623 | 1.642 | 6,073 | +0.02(+1.14%) |
Jun 26, 2019 | 1.623 | 1.701 | 1.623 | 1.623 | 44,904 | -0.01(-0.57%) |
Jun 25, 2019 | 1.632 | 1.697 | 1.623 | 1.632 | 36,415 | -0.01(-0.56%) |
Jun 24, 2019 | 1.623 | 1.660 | 1.623 | 1.642 | 36,613 | +0.02(+1.14%) |
Jun 21, 2019 | 1.679 | 1.688 | 1.623 | 1.623 | 10,242 | -0.06(-3.85%) |
Jun 20, 2019 | 1.669 | 1.697 | 1.647 | 1.688 | 25,233 | +0.01(+0.55%) |
Jun 19, 2019 | 1.679 | 1.716 | 1.660 | 1.679 | 14,783 | -0.01(-0.55%) |
Jun 18, 2019 | 1.632 | 1.707 | 1.632 | 1.688 | 52,146 | +0.06(+4.00%) |
Jun 17, 2019 | 1.632 | 1.632 | 1.577 | 1.623 | 27,790 | +0.01(+0.57%) |
Jun 14, 2019 | 1.623 | 1.642 | 1.605 | 1.614 | 45,715 | +0.01(+0.58%) |
Jun 13, 2019 | 1.642 | 1.674 | 1.586 | 1.605 | 126,212 | -0.04(-2.26%) |
Jun 12, 2019 | 1.669 | 1.688 | 1.623 | 1.642 | 94,768 | -0.03(-1.67%) |
Jun 11, 2019 | 1.679 | 1.717 | 1.669 | 1.669 | 49,243 | -0.02(-1.10%) |
Jun 10, 2019 | 1.762 | 1.771 | 1.660 | 1.688 | 56,217 | -0.06(-3.70%) |
Jun 07, 2019 | 1.771 | 1.804 | 1.716 | 1.753 | 66,632 | -0.02(-1.05%) |
Jun 06, 2019 | 1.790 | 1.836 | 1.771 | 1.771 | 14,042 | -0.04(-2.05%) |
Jun 05, 2019 | 1.874 | 1.874 | 1.781 | 1.809 | 47,318 | -0.03(-1.51%) |
Jun 04, 2019 | 1.809 | 1.855 | 1.809 | 1.836 | 16,725 | +0.03(+1.54%) |