Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.813 | 1.813 | 1.804 | 1.813 | 218,234 | +0.02(+0.96%) |
Aug 29, 2019 | 1.761 | 1.796 | 1.758 | 1.796 | 394,682 | +0.04(+2.45%) |
Aug 28, 2019 | 1.761 | 1.761 | 1.736 | 1.753 | 167,718 | +0.00(+0.00%) |
Aug 27, 2019 | 1.761 | 1.761 | 1.736 | 1.753 | 239,339 | +0.00(+0.00%) |
Aug 26, 2019 | 1.753 | 1.761 | 1.744 | 1.753 | 281,448 | +0.01(+0.49%) |
Aug 23, 2019 | 1.770 | 1.778 | 1.744 | 1.744 | 521,203 | -0.03(-1.46%) |
Aug 22, 2019 | 1.787 | 1.787 | 1.753 | 1.770 | 128,416 | -0.04(-2.37%) |
Aug 21, 2019 | 1.821 | 1.821 | 1.804 | 1.813 | 229,739 | +0.00(+0.00%) |
Aug 20, 2019 | 1.804 | 1.813 | 1.796 | 1.813 | 421,242 | +0.02(+0.96%) |
Aug 19, 2019 | 1.804 | 1.804 | 1.778 | 1.796 | 1,940,502 | +0.02(+0.97%) |
Aug 16, 2019 | 1.778 | 1.796 | 1.757 | 1.778 | 2,581,225 | +0.06(+3.50%) |
Aug 15, 2019 | 1.727 | 1.736 | 1.710 | 1.718 | 719,329 | -0.03(-1.48%) |
Aug 14, 2019 | 1.744 | 1.761 | 1.736 | 1.744 | 441,380 | -0.01(-0.49%) |
Aug 13, 2019 | 1.736 | 1.761 | 1.736 | 1.753 | 1,106,469 | +0.00(+0.25%) |
Aug 12, 2019 | 1.736 | 1.754 | 1.736 | 1.748 | 739,452 | -0.01(-0.73%) |
Aug 09, 2019 | 1.787 | 1.787 | 1.753 | 1.761 | 743,744 | -0.03(-1.44%) |
Aug 08, 2019 | 1.778 | 1.796 | 1.778 | 1.787 | 162,060 | +0.04(+2.46%) |
Aug 07, 2019 | 1.744 | 1.770 | 1.736 | 1.744 | 482,205 | +0.01(+0.50%) |
Aug 06, 2019 | 1.744 | 1.770 | 1.736 | 1.736 | 255,439 | +0.01(+0.50%) |
Aug 05, 2019 | 1.753 | 1.753 | 1.710 | 1.727 | 733,175 | -0.05(-2.90%) |
Aug 02, 2019 | 1.787 | 1.804 | 1.753 | 1.778 | 688,807 | -0.02(-0.96%) |
Aug 01, 2019 | 1.830 | 1.839 | 1.796 | 1.796 | 412,009 | -0.08(-4.13%) |
Jul 31, 2019 | 1.864 | 1.873 | 1.839 | 1.873 | 942,744 | +0.03(+1.40%) |
Jul 30, 2019 | 1.847 | 1.856 | 1.839 | 1.847 | 459,943 | +0.02(+0.94%) |
Jul 29, 2019 | 1.796 | 1.830 | 1.796 | 1.830 | 490,161 | +0.05(+2.90%) |
Jul 26, 2019 | 1.804 | 1.804 | 1.753 | 1.778 | 805,199 | -0.05(-2.82%) |
Jul 25, 2019 | 1.847 | 1.847 | 1.830 | 1.830 | 290,208 | -0.06(-3.18%) |
Jul 24, 2019 | 1.882 | 1.907 | 1.856 | 1.890 | 788,746 | +0.06(+3.29%) |
Jul 23, 2019 | 1.839 | 1.847 | 1.813 | 1.830 | 526,749 | -0.01(-0.47%) |
Jul 22, 2019 | 1.847 | 1.847 | 1.830 | 1.839 | 209,291 | -0.01(-0.47%) |
Jul 19, 2019 | 1.882 | 1.882 | 1.839 | 1.847 | 452,881 | -0.03(-1.38%) |
Jul 18, 2019 | 1.873 | 1.873 | 1.856 | 1.873 | 250,672 | +0.02(+0.93%) |
Jul 17, 2019 | 1.873 | 1.873 | 1.834 | 1.856 | 456,823 | -0.03(-1.37%) |
Jul 16, 2019 | 1.907 | 1.907 | 1.864 | 1.882 | 640,995 | -0.05(-2.67%) |
Jul 15, 2019 | 1.959 | 1.967 | 1.916 | 1.933 | 1,106,298 | +0.04(+1.99%) |
Jul 12, 2019 | 1.912 | 1.912 | 1.871 | 1.895 | 874,269 | -0.02(-1.29%) |
Jul 11, 2019 | 1.937 | 1.961 | 1.912 | 1.920 | 1,695,109 | +0.01(+0.43%) |
Jul 10, 2019 | 1.879 | 1.920 | 1.879 | 1.912 | 3,067,220 | +0.11(+5.94%) |
Jul 09, 2019 | 1.813 | 1.821 | 1.797 | 1.805 | 224,452 | +0.02(+0.92%) |
Jul 08, 2019 | 1.797 | 1.813 | 1.788 | 1.788 | 259,913 | -0.03(-1.81%) |
Jul 05, 2019 | 1.813 | 1.830 | 1.805 | 1.821 | 393,269 | -0.01(-0.45%) |
Jul 03, 2019 | 1.821 | 1.838 | 1.821 | 1.830 | 176,067 | -0.01(-0.45%) |
Jul 02, 2019 | 1.871 | 1.871 | 1.838 | 1.838 | 432,459 | -0.03(-1.76%) |
Jul 01, 2019 | 1.863 | 1.879 | 1.863 | 1.871 | 728,429 | +0.05(+2.71%) |
Jun 28, 2019 | 1.821 | 1.830 | 1.805 | 1.821 | 184,682 | -0.01(-0.45%) |
Jun 27, 2019 | 1.805 | 1.830 | 1.805 | 1.830 | 353,589 | +0.02(+1.37%) |
Jun 26, 2019 | 1.772 | 1.805 | 1.772 | 1.805 | 530,869 | +0.03(+1.86%) |
Jun 25, 2019 | 1.764 | 1.805 | 1.755 | 1.772 | 1,182,080 | +0.00(+0.00%) |
Jun 24, 2019 | 1.755 | 1.772 | 1.755 | 1.772 | 1,419,937 | +0.06(+3.37%) |
Jun 21, 2019 | 1.755 | 1.780 | 1.714 | 1.714 | 3,703,238 | -0.04(-2.35%) |
Jun 20, 2019 | 1.755 | 1.764 | 1.739 | 1.755 | 283,143 | +0.00(+0.00%) |
Jun 19, 2019 | 1.747 | 1.764 | 1.739 | 1.755 | 268,415 | +0.03(+1.91%) |
Jun 18, 2019 | 1.706 | 1.722 | 1.689 | 1.722 | 649,147 | -0.01(-0.48%) |
Jun 17, 2019 | 1.747 | 1.747 | 1.722 | 1.731 | 233,494 | -0.02(-0.94%) |
Jun 14, 2019 | 1.747 | 1.747 | 1.735 | 1.747 | 336,724 | -0.01(-0.47%) |
Jun 13, 2019 | 1.747 | 1.755 | 1.739 | 1.755 | 486,853 | +0.04(+2.40%) |
Jun 12, 2019 | 1.747 | 1.755 | 1.714 | 1.714 | 320,842 | -0.01(-0.48%) |
Jun 11, 2019 | 1.722 | 1.731 | 1.714 | 1.722 | 273,228 | +0.02(+1.46%) |
Jun 10, 2019 | 1.714 | 1.731 | 1.698 | 1.698 | 530,121 | +0.01(+0.49%) |
Jun 07, 2019 | 1.689 | 1.689 | 1.673 | 1.689 | 490,828 | +0.01(+0.49%) |
Jun 06, 2019 | 1.665 | 1.689 | 1.665 | 1.681 | 681,114 | +0.05(+3.03%) |
Jun 05, 2019 | 1.665 | 1.665 | 1.615 | 1.632 | 1,067,732 | -0.03(-1.98%) |
Jun 04, 2019 | 1.673 | 1.673 | 1.652 | 1.665 | 1,072,929 | -0.02(-0.98%) |