Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.520 | 1.548 | 1.500 | 1.500 | 70,800 | -0.02(-1.32%) |
Aug 29, 2019 | 1.470 | 1.530 | 1.470 | 1.520 | 47,304 | +0.06(+4.11%) |
Aug 28, 2019 | 1.460 | 1.550 | 1.450 | 1.460 | 84,094 | +0.01(+0.69%) |
Aug 27, 2019 | 1.470 | 1.500 | 1.450 | 1.450 | 54,941 | -0.04(-2.68%) |
Aug 26, 2019 | 1.380 | 1.500 | 1.380 | 1.490 | 101,971 | +0.12(+8.76%) |
Aug 23, 2019 | 1.450 | 1.500 | 1.370 | 1.370 | 61,800 | -0.10(-6.80%) |
Aug 22, 2019 | 1.460 | 1.500 | 1.410 | 1.470 | 83,077 | +0.05(+3.52%) |
Aug 21, 2019 | 1.440 | 1.460 | 1.400 | 1.420 | 65,740 | -0.01(-0.70%) |
Aug 20, 2019 | 1.390 | 1.460 | 1.370 | 1.430 | 93,863 | +0.03(+2.14%) |
Aug 19, 2019 | 1.410 | 1.500 | 1.380 | 1.400 | 124,633 | -0.02(-1.41%) |
Aug 16, 2019 | 1.370 | 1.490 | 1.370 | 1.420 | 127,700 | +0.05(+3.65%) |
Aug 15, 2019 | 1.260 | 1.390 | 1.260 | 1.370 | 82,715 | +0.12(+9.60%) |
Aug 14, 2019 | 1.330 | 1.370 | 1.230 | 1.250 | 124,901 | -0.08(-6.02%) |
Aug 13, 2019 | 1.320 | 1.410 | 1.280 | 1.330 | 114,835 | -0.04(-2.92%) |
Aug 12, 2019 | 1.260 | 1.370 | 1.235 | 1.370 | 228,845 | +0.16(+13.22%) |
Aug 09, 2019 | 1.250 | 1.265 | 1.170 | 1.210 | 112,100 | +0.01(+0.83%) |
Aug 08, 2019 | 1.270 | 1.280 | 1.160 | 1.200 | 612,824 | -0.17(-12.41%) |
Aug 07, 2019 | 1.340 | 1.380 | 1.279 | 1.370 | 55,284 | +0.03(+2.24%) |
Aug 06, 2019 | 1.380 | 1.400 | 1.320 | 1.340 | 60,219 | -0.03(-2.19%) |
Aug 05, 2019 | 1.350 | 1.450 | 1.250 | 1.370 | 157,672 | -0.01(-0.72%) |
Aug 02, 2019 | 1.490 | 1.490 | 1.370 | 1.380 | 75,900 | -0.09(-6.12%) |
Aug 01, 2019 | 1.460 | 1.620 | 1.410 | 1.470 | 98,973 | +0.01(+0.68%) |
Jul 31, 2019 | 1.450 | 1.500 | 1.450 | 1.460 | 57,104 | +0.02(+1.39%) |
Jul 30, 2019 | 1.410 | 1.460 | 1.407 | 1.440 | 54,334 | +0.03(+2.13%) |
Jul 29, 2019 | 1.410 | 1.430 | 1.390 | 1.410 | 57,266 | +0.00(+0.00%) |
Jul 26, 2019 | 1.420 | 1.440 | 1.400 | 1.410 | 31,900 | -0.01(-0.70%) |
Jul 25, 2019 | 1.440 | 1.450 | 1.410 | 1.420 | 35,758 | -0.03(-2.07%) |
Jul 24, 2019 | 1.410 | 1.470 | 1.400 | 1.450 | 47,541 | +0.07(+5.07%) |
Jul 23, 2019 | 1.460 | 1.460 | 1.380 | 1.380 | 213,234 | -0.10(-6.76%) |
Jul 22, 2019 | 1.500 | 1.520 | 1.460 | 1.480 | 36,860 | -0.02(-1.33%) |
Jul 19, 2019 | 1.420 | 1.500 | 1.393 | 1.500 | 35,000 | +0.07(+4.90%) |
Jul 18, 2019 | 1.430 | 1.440 | 1.390 | 1.430 | 96,935 | +0.02(+1.42%) |
Jul 17, 2019 | 1.460 | 1.490 | 1.410 | 1.410 | 110,245 | -0.06(-4.08%) |
Jul 16, 2019 | 1.510 | 1.550 | 1.450 | 1.470 | 86,020 | -0.03(-2.00%) |
Jul 15, 2019 | 1.570 | 1.600 | 1.500 | 1.500 | 84,475 | -0.08(-5.06%) |
Jul 12, 2019 | 1.600 | 1.630 | 1.580 | 1.580 | 57,900 | -0.01(-0.63%) |
Jul 11, 2019 | 1.640 | 1.640 | 1.590 | 1.590 | 31,965 | -0.03(-1.85%) |
Jul 10, 2019 | 1.610 | 1.640 | 1.580 | 1.620 | 50,412 | +0.02(+1.25%) |
Jul 09, 2019 | 1.650 | 1.670 | 1.580 | 1.600 | 102,442 | -0.04(-2.44%) |
Jul 08, 2019 | 1.630 | 1.720 | 1.630 | 1.640 | 267,647 | +0.02(+1.23%) |
Jul 05, 2019 | 1.580 | 1.680 | 1.550 | 1.620 | 129,000 | +0.02(+1.25%) |
Jul 03, 2019 | 1.600 | 1.600 | 1.550 | 1.600 | 69,900 | +0.00(+0.00%) |
Jul 02, 2019 | 1.600 | 1.660 | 1.570 | 1.600 | 120,254 | +0.01(+0.63%) |
Jul 01, 2019 | 1.510 | 1.670 | 1.510 | 1.590 | 221,530 | +0.08(+5.30%) |
Jun 28, 2019 | 1.510 | 1.570 | 1.380 | 1.510 | 2,718,600 | +0.00(+0.00%) |
Jun 27, 2019 | 1.610 | 1.640 | 1.495 | 1.510 | 172,501 | -0.09(-5.63%) |
Jun 26, 2019 | 1.560 | 1.620 | 1.553 | 1.600 | 397,840 | +0.04(+2.56%) |
Jun 25, 2019 | 1.510 | 1.570 | 1.490 | 1.560 | 158,198 | +0.06(+4.00%) |
Jun 24, 2019 | 1.470 | 1.530 | 1.470 | 1.500 | 114,560 | +0.04(+2.74%) |
Jun 21, 2019 | 1.460 | 1.510 | 1.450 | 1.460 | 386,600 | +0.01(+0.69%) |
Jun 20, 2019 | 1.440 | 1.550 | 1.440 | 1.450 | 286,127 | +0.03(+2.11%) |
Jun 19, 2019 | 1.470 | 1.470 | 1.370 | 1.420 | 186,315 | +0.02(+1.43%) |
Jun 18, 2019 | 1.390 | 1.450 | 1.380 | 1.400 | 108,571 | +0.02(+1.45%) |
Jun 17, 2019 | 1.380 | 1.400 | 1.345 | 1.380 | 135,429 | +0.00(+0.00%) |
Jun 14, 2019 | 1.430 | 1.450 | 1.327 | 1.380 | 70,800 | -0.05(-3.50%) |
Jun 13, 2019 | 1.380 | 1.450 | 1.300 | 1.430 | 157,957 | +0.06(+4.38%) |
Jun 12, 2019 | 1.420 | 1.430 | 1.345 | 1.370 | 134,624 | +0.00(+0.00%) |
Jun 11, 2019 | 1.400 | 1.420 | 1.360 | 1.370 | 84,098 | -0.03(-2.14%) |
Jun 10, 2019 | 1.410 | 1.460 | 1.350 | 1.400 | 138,087 | -0.01(-0.71%) |
Jun 07, 2019 | 1.390 | 1.440 | 1.330 | 1.410 | 159,900 | +0.03(+2.17%) |
Jun 06, 2019 | 1.490 | 1.510 | 1.370 | 1.380 | 141,111 | -0.12(-8.00%) |
Jun 05, 2019 | 1.500 | 1.510 | 1.450 | 1.500 | 131,103 | -0.01(-0.66%) |
Jun 04, 2019 | 1.510 | 1.520 | 1.490 | 1.510 | 88,752 | +0.00(+0.00%) |