Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.580 | 1.600 | 1.500 | 1.540 | 97,947 | -0.06(-3.75%) |
Sep 27, 2019 | 1.640 | 1.640 | 1.550 | 1.600 | 164,700 | -0.03(-1.84%) |
Sep 26, 2019 | 1.650 | 1.680 | 1.630 | 1.630 | 67,309 | -0.02(-1.21%) |
Sep 25, 2019 | 1.680 | 1.700 | 1.650 | 1.650 | 61,058 | -0.04(-2.37%) |
Sep 24, 2019 | 1.700 | 1.730 | 1.660 | 1.690 | 93,293 | -0.01(-0.59%) |
Sep 23, 2019 | 1.790 | 1.791 | 1.700 | 1.700 | 69,643 | +0.01(+0.59%) |
Sep 20, 2019 | 1.760 | 1.760 | 1.670 | 1.690 | 125,100 | +0.01(+0.60%) |
Sep 19, 2019 | 1.760 | 1.760 | 1.680 | 1.680 | 62,330 | -0.06(-3.45%) |
Sep 18, 2019 | 1.740 | 1.800 | 1.730 | 1.740 | 111,221 | -0.01(-0.57%) |
Sep 17, 2019 | 1.750 | 1.800 | 1.750 | 1.750 | 81,589 | +0.00(+0.00%) |
Sep 16, 2019 | 1.750 | 1.770 | 1.742 | 1.750 | 102,117 | +0.01(+0.57%) |
Sep 13, 2019 | 1.710 | 1.760 | 1.690 | 1.740 | 105,300 | +0.03(+1.75%) |
Sep 12, 2019 | 1.680 | 1.740 | 1.680 | 1.710 | 69,418 | +0.00(+0.00%) |
Sep 11, 2019 | 1.790 | 1.810 | 1.680 | 1.710 | 174,386 | -0.04(-2.29%) |
Sep 10, 2019 | 1.780 | 1.800 | 1.750 | 1.750 | 115,048 | -0.03(-1.69%) |
Sep 09, 2019 | 1.780 | 1.840 | 1.770 | 1.780 | 67,703 | -0.01(-0.56%) |
Sep 06, 2019 | 1.800 | 1.809 | 1.750 | 1.790 | 42,800 | -0.01(-0.56%) |
Sep 05, 2019 | 1.800 | 1.843 | 1.774 | 1.800 | 33,383 | +0.00(+0.00%) |
Sep 04, 2019 | 1.810 | 1.820 | 1.760 | 1.800 | 42,934 | +0.01(+0.56%) |
Sep 03, 2019 | 1.810 | 1.860 | 1.790 | 1.790 | 38,787 | -0.04(-2.19%) |
Aug 30, 2019 | 1.800 | 1.860 | 1.800 | 1.830 | 37,300 | +0.02(+1.10%) |
Aug 29, 2019 | 1.810 | 1.830 | 1.752 | 1.810 | 107,189 | +0.00(+0.00%) |
Aug 28, 2019 | 1.800 | 1.840 | 1.750 | 1.810 | 32,332 | +0.02(+1.12%) |
Aug 27, 2019 | 1.820 | 1.860 | 1.750 | 1.790 | 135,409 | +0.01(+0.56%) |
Aug 26, 2019 | 1.820 | 1.840 | 1.780 | 1.780 | 76,265 | -0.04(-2.20%) |
Aug 23, 2019 | 1.880 | 1.900 | 1.820 | 1.820 | 56,800 | -0.08(-4.21%) |
Aug 22, 2019 | 1.900 | 1.900 | 1.850 | 1.900 | 32,701 | +0.00(+0.00%) |
Aug 21, 2019 | 1.890 | 1.900 | 1.860 | 1.900 | 91,732 | +0.00(+0.00%) |
Aug 20, 2019 | 1.820 | 1.900 | 1.785 | 1.900 | 73,389 | +0.09(+4.97%) |
Aug 19, 2019 | 1.830 | 1.900 | 1.805 | 1.810 | 157,661 | +0.01(+0.56%) |
Aug 16, 2019 | 1.710 | 1.830 | 1.700 | 1.800 | 121,300 | +0.10(+5.88%) |
Aug 15, 2019 | 1.650 | 1.790 | 1.640 | 1.700 | 98,499 | +0.01(+0.59%) |
Aug 14, 2019 | 1.640 | 1.690 | 1.600 | 1.690 | 64,193 | +0.00(+0.00%) |
Aug 13, 2019 | 1.720 | 1.740 | 1.620 | 1.690 | 86,568 | -0.01(-0.59%) |
Aug 12, 2019 | 1.660 | 1.700 | 1.600 | 1.700 | 59,416 | +0.02(+1.19%) |
Aug 09, 2019 | 1.720 | 1.720 | 1.550 | 1.680 | 210,300 | -0.01(-0.59%) |
Aug 08, 2019 | 1.790 | 1.790 | 1.690 | 1.690 | 63,913 | -0.05(-2.87%) |
Aug 07, 2019 | 1.710 | 1.750 | 1.690 | 1.740 | 50,399 | -0.01(-0.57%) |
Aug 06, 2019 | 1.720 | 1.770 | 1.700 | 1.750 | 58,742 | +0.04(+2.34%) |
Aug 05, 2019 | 1.760 | 1.770 | 1.710 | 1.710 | 104,918 | -0.03(-1.72%) |
Aug 02, 2019 | 1.720 | 1.760 | 1.670 | 1.740 | 93,000 | +0.03(+1.75%) |
Aug 01, 2019 | 1.770 | 1.830 | 1.710 | 1.710 | 72,156 | -0.04(-2.29%) |
Jul 31, 2019 | 1.780 | 1.810 | 1.750 | 1.750 | 78,296 | -0.03(-1.69%) |
Jul 30, 2019 | 1.770 | 1.800 | 1.750 | 1.780 | 83,758 | +0.02(+1.14%) |
Jul 29, 2019 | 1.770 | 1.850 | 1.750 | 1.760 | 119,918 | +0.01(+0.57%) |
Jul 26, 2019 | 1.810 | 1.850 | 1.721 | 1.750 | 146,200 | -0.04(-2.23%) |
Jul 25, 2019 | 1.780 | 1.800 | 1.740 | 1.790 | 92,802 | +0.02(+1.13%) |
Jul 24, 2019 | 1.720 | 1.770 | 1.700 | 1.770 | 60,901 | +0.07(+4.12%) |
Jul 23, 2019 | 1.720 | 1.780 | 1.700 | 1.700 | 58,335 | -0.04(-2.30%) |
Jul 22, 2019 | 1.780 | 1.790 | 1.710 | 1.740 | 80,864 | -0.06(-3.33%) |
Jul 19, 2019 | 1.750 | 1.800 | 1.700 | 1.800 | 99,100 | +0.08(+4.65%) |
Jul 18, 2019 | 1.730 | 1.780 | 1.720 | 1.720 | 91,892 | -0.02(-1.15%) |
Jul 17, 2019 | 1.810 | 1.820 | 1.740 | 1.740 | 63,318 | -0.06(-3.33%) |
Jul 16, 2019 | 1.840 | 1.840 | 1.770 | 1.800 | 140,295 | -0.02(-1.10%) |
Jul 15, 2019 | 1.770 | 1.840 | 1.770 | 1.820 | 117,141 | +0.05(+2.82%) |
Jul 12, 2019 | 1.760 | 1.820 | 1.724 | 1.770 | 70,900 | +0.00(+0.00%) |
Jul 11, 2019 | 1.790 | 1.850 | 1.770 | 1.770 | 50,089 | -0.02(-1.12%) |
Jul 10, 2019 | 1.710 | 1.840 | 1.710 | 1.790 | 87,251 | +0.05(+2.87%) |
Jul 09, 2019 | 1.710 | 1.830 | 1.710 | 1.740 | 85,594 | +0.00(+0.00%) |
Jul 08, 2019 | 1.710 | 1.773 | 1.710 | 1.740 | 34,092 | +0.00(+0.00%) |
Jul 05, 2019 | 1.720 | 1.790 | 1.720 | 1.740 | 83,600 | +0.01(+0.58%) |
Jul 03, 2019 | 1.750 | 1.767 | 1.720 | 1.730 | 19,200 | +0.00(+0.00%) |
Jul 02, 2019 | 1.780 | 1.790 | 1.710 | 1.730 | 104,241 | -0.03(-1.70%) |