Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.126 | 1.126 | 1.069 | 1.118 | 80,224 | -0.01(-0.71%) |
Aug 29, 2019 | 1.118 | 1.142 | 1.110 | 1.126 | 69,668 | +0.01(+0.72%) |
Aug 28, 2019 | 1.093 | 1.126 | 1.077 | 1.118 | 49,941 | +0.02(+1.46%) |
Aug 27, 2019 | 1.134 | 1.150 | 1.053 | 1.101 | 77,731 | -0.03(-2.84%) |
Aug 26, 2019 | 1.093 | 1.140 | 1.085 | 1.134 | 48,173 | +0.05(+4.44%) |
Aug 23, 2019 | 1.101 | 1.110 | 1.077 | 1.085 | 62,811 | -0.03(-2.88%) |
Aug 22, 2019 | 1.150 | 1.187 | 1.069 | 1.118 | 143,619 | -0.04(-3.47%) |
Aug 21, 2019 | 1.142 | 1.190 | 1.142 | 1.158 | 51,983 | +0.02(+1.41%) |
Aug 20, 2019 | 1.222 | 1.226 | 1.142 | 1.142 | 103,904 | -0.09(-7.19%) |
Aug 19, 2019 | 1.214 | 1.278 | 1.134 | 1.230 | 140,102 | +0.02(+1.32%) |
Aug 16, 2019 | 1.110 | 1.230 | 1.110 | 1.214 | 182,214 | +0.12(+11.03%) |
Aug 15, 2019 | 1.166 | 1.166 | 1.085 | 1.093 | 148,373 | -0.08(-6.85%) |
Aug 14, 2019 | 1.166 | 1.198 | 1.142 | 1.174 | 150,670 | +0.03(+2.82%) |
Aug 13, 2019 | 1.286 | 1.319 | 1.126 | 1.142 | 90,032 | -0.14(-11.25%) |
Aug 12, 2019 | 1.150 | 1.343 | 1.142 | 1.286 | 176,275 | +0.14(+11.89%) |
Aug 09, 2019 | 1.286 | 1.286 | 1.126 | 1.150 | 159,701 | -0.12(-9.49%) |
Aug 08, 2019 | 1.391 | 1.447 | 1.262 | 1.270 | 264,964 | -0.09(-6.51%) |
Aug 07, 2019 | 1.463 | 1.487 | 1.298 | 1.359 | 219,953 | -0.18(-11.52%) |
Aug 06, 2019 | 1.487 | 1.544 | 1.487 | 1.536 | 98,288 | +0.07(+4.95%) |
Aug 05, 2019 | 1.528 | 1.552 | 1.463 | 1.463 | 130,893 | -0.08(-5.21%) |
Aug 02, 2019 | 1.568 | 1.576 | 1.528 | 1.544 | 119,278 | -0.02(-1.03%) |
Aug 01, 2019 | 1.520 | 1.576 | 1.519 | 1.560 | 139,971 | +0.04(+2.65%) |
Jul 31, 2019 | 1.495 | 1.536 | 1.479 | 1.520 | 144,696 | +0.04(+2.72%) |
Jul 30, 2019 | 1.479 | 1.492 | 1.463 | 1.479 | 46,855 | -0.02(-1.60%) |
Jul 29, 2019 | 1.463 | 1.520 | 1.463 | 1.503 | 62,557 | +0.04(+2.75%) |
Jul 26, 2019 | 1.463 | 1.479 | 1.439 | 1.463 | 172,264 | +0.00(+0.00%) |
Jul 25, 2019 | 1.463 | 1.479 | 1.455 | 1.463 | 42,609 | +0.00(+0.00%) |
Jul 24, 2019 | 1.423 | 1.495 | 1.423 | 1.463 | 62,971 | +0.02(+1.68%) |
Jul 23, 2019 | 1.463 | 1.463 | 1.415 | 1.439 | 91,265 | -0.01(-0.56%) |
Jul 22, 2019 | 1.487 | 1.520 | 1.431 | 1.447 | 259,209 | -0.04(-2.70%) |
Jul 19, 2019 | 1.503 | 1.536 | 1.483 | 1.487 | 37,313 | -0.02(-1.07%) |
Jul 18, 2019 | 1.503 | 1.537 | 1.503 | 1.503 | 34,505 | +0.02(+1.08%) |
Jul 17, 2019 | 1.544 | 1.592 | 1.487 | 1.487 | 149,041 | -0.08(-5.13%) |
Jul 16, 2019 | 1.528 | 1.576 | 1.463 | 1.568 | 343,980 | +0.04(+2.63%) |
Jul 15, 2019 | 1.568 | 1.568 | 1.479 | 1.528 | 240,582 | -0.04(-2.56%) |
Jul 12, 2019 | 1.608 | 1.608 | 1.568 | 1.568 | 68,781 | -0.03(-2.01%) |
Jul 11, 2019 | 1.600 | 1.624 | 1.584 | 1.600 | 33,982 | +0.00(+0.00%) |
Jul 10, 2019 | 1.648 | 1.680 | 1.600 | 1.600 | 633,229 | -0.06(-3.40%) |
Jul 09, 2019 | 1.672 | 1.672 | 1.648 | 1.656 | 22,853 | -0.02(-1.44%) |
Jul 08, 2019 | 1.664 | 1.696 | 1.656 | 1.680 | 88,542 | +0.02(+1.46%) |
Jul 05, 2019 | 1.640 | 1.680 | 1.640 | 1.656 | 196,144 | +0.01(+0.49%) |
Jul 03, 2019 | 1.648 | 1.680 | 1.632 | 1.648 | 257,463 | +0.00(+0.00%) |
Jul 02, 2019 | 1.608 | 1.656 | 1.600 | 1.648 | 125,185 | +0.04(+2.50%) |
Jul 01, 2019 | 1.640 | 1.648 | 1.608 | 1.608 | 41,219 | -0.03(-1.96%) |
Jun 28, 2019 | 1.624 | 1.640 | 1.608 | 1.640 | 146,144 | +0.02(+1.49%) |
Jun 27, 2019 | 1.640 | 1.640 | 1.608 | 1.616 | 255,250 | -0.02(-1.47%) |
Jun 26, 2019 | 1.648 | 1.648 | 1.608 | 1.640 | 54,638 | -0.01(-0.49%) |
Jun 25, 2019 | 1.656 | 1.656 | 1.608 | 1.648 | 82,578 | -0.02(-0.97%) |
Jun 24, 2019 | 1.696 | 1.713 | 1.640 | 1.664 | 75,456 | -0.04(-2.36%) |
Jun 21, 2019 | 1.680 | 1.725 | 1.680 | 1.704 | 120,522 | +0.01(+0.47%) |
Jun 20, 2019 | 1.696 | 1.733 | 1.688 | 1.696 | 48,975 | +0.02(+0.96%) |
Jun 19, 2019 | 1.680 | 1.704 | 1.672 | 1.680 | 69,248 | +0.01(+0.48%) |
Jun 18, 2019 | 1.688 | 1.721 | 1.672 | 1.672 | 116,935 | -0.02(-0.95%) |
Jun 17, 2019 | 1.672 | 1.708 | 1.672 | 1.688 | 85,735 | +0.02(+0.96%) |
Jun 14, 2019 | 1.737 | 1.745 | 1.672 | 1.672 | 49,751 | -0.06(-3.26%) |
Jun 13, 2019 | 1.713 | 1.745 | 1.704 | 1.729 | 95,212 | +0.02(+1.42%) |
Jun 12, 2019 | 1.688 | 1.721 | 1.688 | 1.704 | 196,046 | -0.02(-0.93%) |
Jun 11, 2019 | 1.713 | 1.729 | 1.696 | 1.721 | 56,200 | +0.01(+0.47%) |
Jun 10, 2019 | 1.688 | 1.729 | 1.688 | 1.713 | 58,650 | +0.02(+1.43%) |
Jun 07, 2019 | 1.688 | 1.721 | 1.688 | 1.688 | 45,398 | +0.00(+0.00%) |
Jun 06, 2019 | 1.688 | 1.704 | 1.688 | 1.688 | 46,460 | +0.01(+0.48%) |
Jun 05, 2019 | 1.696 | 1.721 | 1.672 | 1.680 | 71,125 | -0.02(-0.95%) |
Jun 04, 2019 | 1.656 | 1.713 | 1.656 | 1.696 | 93,645 | +0.06(+3.43%) |