Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.480 | 1.480 | 1.446 | 1.448 | 4,500 | -0.04(-2.52%) |
Aug 29, 2019 | 1.500 | 1.500 | 1.462 | 1.485 | 15,055 | +0.01(+0.63%) |
Aug 28, 2019 | 1.431 | 1.600 | 1.431 | 1.476 | 14,969 | +0.05(+3.20%) |
Aug 27, 2019 | 1.410 | 1.430 | 1.400 | 1.430 | 10,000 | +0.02(+1.09%) |
Aug 26, 2019 | 1.495 | 1.495 | 1.340 | 1.415 | 16,864 | +0.05(+3.70%) |
Aug 23, 2019 | 1.370 | 1.390 | 1.360 | 1.364 | 27,200 | -0.01(-0.43%) |
Aug 22, 2019 | 1.338 | 1.370 | 1.338 | 1.370 | 10,900 | +0.02(+1.35%) |
Aug 21, 2019 | 1.347 | 1.367 | 1.347 | 1.352 | 3,500 | -0.02(-1.13%) |
Aug 20, 2019 | 1.343 | 1.367 | 1.340 | 1.367 | 5,593 | -0.00(-0.13%) |
Aug 19, 2019 | 1.348 | 1.369 | 1.338 | 1.369 | 2,260 | +0.01(+0.83%) |
Aug 16, 2019 | 1.358 | 1.358 | 1.358 | 1.358 | 2,200 | +0.01(+0.57%) |
Aug 15, 2019 | 1.327 | 1.350 | 1.310 | 1.350 | 27,292 | -0.03(-2.17%) |
Aug 14, 2019 | 1.380 | 1.380 | 1.380 | 1.380 | 11,100 | +0.00(+0.00%) |
Aug 13, 2019 | 1.380 | 1.380 | 1.377 | 1.380 | 3,672 | -0.03(-2.13%) |
Aug 12, 2019 | 1.420 | 1.431 | 1.410 | 1.410 | 3,100 | -0.02(-1.19%) |
Aug 09, 2019 | 1.390 | 1.444 | 1.390 | 1.427 | 9,300 | +0.04(+2.69%) |
Aug 08, 2019 | 1.410 | 1.410 | 1.390 | 1.390 | 5,962 | -0.01(-0.74%) |
Aug 07, 2019 | 1.350 | 1.402 | 1.350 | 1.400 | 6,453 | +0.08(+5.93%) |
Aug 06, 2019 | 1.367 | 1.370 | 1.309 | 1.322 | 8,058 | -0.08(-5.60%) |
Aug 05, 2019 | 1.590 | 1.590 | 1.330 | 1.400 | 3,300 | +0.07(+5.22%) |
Aug 02, 2019 | 1.330 | 1.358 | 1.330 | 1.331 | 10,200 | -0.03(-2.47%) |
Aug 01, 2019 | 1.400 | 1.400 | 1.364 | 1.364 | 5,830 | +0.00(+0.31%) |
Jul 31, 2019 | 1.360 | 1.360 | 1.360 | 1.360 | 2,100 | -0.03(-2.19%) |
Jul 30, 2019 | 1.387 | 1.390 | 1.361 | 1.390 | 9,670 | -0.02(-1.23%) |
Jul 29, 2019 | 1.398 | 1.420 | 1.391 | 1.408 | 3,625 | -0.02(-1.56%) |
Jul 26, 2019 | 1.400 | 1.430 | 1.400 | 1.430 | 5,000 | +0.02(+1.66%) |
Jul 25, 2019 | 1.434 | 1.434 | 1.370 | 1.407 | 9,250 | -0.00(-0.23%) |
Jul 24, 2019 | 1.414 | 1.414 | 1.400 | 1.410 | 6,700 | -0.01(-0.87%) |
Jul 23, 2019 | 1.414 | 1.422 | 1.414 | 1.422 | 3,090 | +0.00(+0.17%) |
Jul 22, 2019 | 1.400 | 1.427 | 1.400 | 1.420 | 7,800 | +0.02(+1.43%) |
Jul 19, 2019 | 1.402 | 1.402 | 1.400 | 1.400 | 6,800 | +0.00(+0.00%) |
Jul 18, 2019 | 1.380 | 1.400 | 1.367 | 1.400 | 6,500 | +0.03(+1.90%) |
Jul 17, 2019 | 1.393 | 1.395 | 1.374 | 1.374 | 2,352 | -0.01(-1.06%) |
Jul 16, 2019 | 1.397 | 1.397 | 1.389 | 1.389 | 7,000 | +0.03(+1.86%) |
Jul 15, 2019 | 1.363 | 1.377 | 1.363 | 1.363 | 5,040 | -0.03(-1.92%) |
Jul 12, 2019 | 1.385 | 1.390 | 1.385 | 1.390 | 1,500 | +0.00(+0.00%) |
Jul 11, 2019 | 1.390 | 1.419 | 1.390 | 1.390 | 6,429 | +0.00(+0.00%) |
Jul 10, 2019 | 1.390 | 1.396 | 1.377 | 1.390 | 17,750 | +0.01(+1.09%) |
Jul 09, 2019 | 1.390 | 1.390 | 1.375 | 1.375 | 4,002 | -0.01(-1.08%) |
Jul 08, 2019 | 1.346 | 1.390 | 1.346 | 1.390 | 5,958 | +0.00(+0.26%) |
Jul 05, 2019 | 1.367 | 1.386 | 1.367 | 1.386 | 400 | +0.03(+2.17%) |
Jul 02, 2019 | 1.357 | 1.357 | 1.357 | 0 | +0.04(+2.80%) | |
Jul 01, 2019 | 1.230 | 1.320 | 1.230 | 1.320 | 6,741 | -0.02(-1.64%) |
Jun 28, 2019 | 1.310 | 1.342 | 1.310 | 1.342 | 5,200 | -0.02(-1.32%) |
Jun 27, 2019 | 1.360 | 1.360 | 1.360 | 91 | +0.00(+0.00%) | |
Jun 26, 2019 | 1.320 | 1.360 | 1.320 | 1.360 | 11,882 | +0.02(+1.58%) |
Jun 25, 2019 | 1.384 | 1.384 | 1.339 | 1.339 | 3,500 | +0.01(+0.66%) |
Jun 24, 2019 | 1.322 | 1.340 | 1.296 | 1.330 | 8,850 | +0.02(+1.32%) |
Jun 21, 2019 | 1.313 | 1.313 | 1.313 | 1.313 | 200 | -0.02(-1.30%) |
Jun 20, 2019 | 1.317 | 1.330 | 1.310 | 1.330 | 5,615 | +0.05(+3.70%) |
Jun 19, 2019 | 1.304 | 1.304 | 1.280 | 1.282 | 3,496 | -0.04(-2.78%) |
Jun 18, 2019 | 1.319 | 1.319 | 1.319 | 1.319 | 1,004 | +0.01(+0.70%) |
Jun 17, 2019 | 1.310 | 1.310 | 1.310 | 1.310 | 150 | +0.01(+0.77%) |
Jun 14, 2019 | 1.285 | 1.300 | 1.285 | 1.300 | 11,900 | +0.02(+1.74%) |
Jun 12, 2019 | 1.278 | 1.278 | 1.278 | 0 | +0.00(+0.01%) | |
Jun 10, 2019 | 1.278 | 1.278 | 1.278 | 0 | -0.04(-2.83%) | |
Jun 07, 2019 | 1.316 | 1.316 | 1.315 | 1.315 | 2,300 | -0.00(-0.36%) |
Jun 06, 2019 | 1.320 | 1.320 | 1.320 | 50 | +0.00(+0.00%) | |
Jun 05, 2019 | 1.320 | 1.320 | 1.320 | 1.320 | 2,000 | +0.03(+2.30%) |
Jun 04, 2019 | 1.270 | 1.300 | 1.270 | 1.290 | 14,500 | -0.01(-0.77%) |