Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.580 | 1.590 | 1.580 | 1.580 | 2,930 | +0.03(+1.94%) |
Sep 27, 2019 | 1.550 | 1.550 | 1.550 | 7 | +0.00(+0.00%) | |
Sep 26, 2019 | 1.685 | 1.685 | 1.550 | 503 | -0.14(-8.02%) | |
Sep 25, 2019 | 1.685 | 1.685 | 1.685 | 45 | +0.00(+0.00%) | |
Sep 24, 2019 | 1.610 | 1.685 | 1.610 | 1.685 | 3,801 | +0.05(+2.87%) |
Sep 23, 2019 | 1.638 | 1.638 | 1.638 | 1.638 | 934 | -0.02(-1.32%) |
Sep 20, 2019 | 1.660 | 1.660 | 1.660 | 4 | +0.00(+0.00%) | |
Sep 19, 2019 | 1.650 | 1.675 | 1.650 | 1.660 | 8,671 | +0.03(+1.84%) |
Sep 18, 2019 | 1.630 | 1.630 | 1.630 | 49 | +0.00(+0.00%) | |
Sep 17, 2019 | 1.630 | 1.630 | 1.630 | 138 | +0.00(+0.00%) | |
Sep 16, 2019 | 1.630 | 1.630 | 1.630 | 1.630 | 1,488 | +0.01(+0.91%) |
Sep 13, 2019 | 1.630 | 1.630 | 1.570 | 1.615 | 7,300 | -0.01(-0.90%) |
Sep 12, 2019 | 1.630 | 1.630 | 1.630 | 1.630 | 313 | +0.00(+0.00%) |
Sep 11, 2019 | 1.640 | 1.665 | 1.630 | 1.630 | 18,388 | -0.01(-0.61%) |
Sep 10, 2019 | 1.610 | 1.655 | 1.570 | 1.640 | 53,925 | -0.05(-2.96%) |
Sep 09, 2019 | 1.750 | 1.750 | 1.667 | 1.690 | 4,978 | -0.01(-0.59%) |
Sep 06, 2019 | 1.690 | 1.700 | 1.690 | 1.700 | 700 | +0.01(+0.36%) |
Sep 05, 2019 | 1.650 | 1.700 | 1.650 | 1.694 | 3,600 | +0.07(+4.31%) |
Sep 04, 2019 | 1.650 | 1.650 | 1.618 | 1.624 | 17,971 | +0.01(+0.86%) |
Sep 03, 2019 | 1.610 | 1.610 | 1.610 | 1.610 | 111 | -0.01(-0.74%) |
Aug 30, 2019 | 1.622 | 1.622 | 1.622 | 50 | +0.00(+0.00%) | |
Aug 29, 2019 | 1.600 | 1.630 | 1.600 | 1.622 | 15,479 | +0.03(+2.01%) |
Aug 28, 2019 | 1.540 | 1.590 | 1.540 | 1.590 | 12 | -0.02(-1.24%) |
Aug 27, 2019 | 1.590 | 1.670 | 1.590 | 1.610 | 43,561 | +0.02(+1.26%) |
Aug 26, 2019 | 1.550 | 1.590 | 1.510 | 1.590 | 17,749 | -0.01(-0.63%) |
Aug 21, 2019 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
Aug 20, 2019 | 1.590 | 1.600 | 1.575 | 1.600 | 2,106 | +0.01(+0.46%) |
Aug 19, 2019 | 1.590 | 1.600 | 1.585 | 1.593 | 8,790 | +0.04(+2.75%) |
Aug 16, 2019 | 1.550 | 1.550 | 1.550 | 1.550 | 200 | +0.04(+2.65%) |
Aug 15, 2019 | 1.630 | 1.630 | 1.510 | 1.510 | 8,549 | -0.14(-8.48%) |
Aug 14, 2019 | 1.660 | 1.660 | 1.620 | 1.650 | 12,069 | -0.02(-1.20%) |
Aug 13, 2019 | 1.640 | 1.680 | 1.600 | 1.670 | 27,892 | +0.01(+0.91%) |
Aug 12, 2019 | 1.601 | 1.730 | 1.600 | 1.655 | 45,696 | +0.06(+3.51%) |
Aug 09, 2019 | 1.585 | 1.600 | 1.580 | 1.599 | 5,200 | -0.01(-0.69%) |
Aug 08, 2019 | 1.540 | 1.610 | 1.540 | 1.610 | 16,653 | +0.12(+8.05%) |
Aug 07, 2019 | 1.500 | 1.510 | 1.430 | 1.490 | 55,666 | +0.12(+8.76%) |
Aug 06, 2019 | 1.340 | 1.450 | 1.340 | 1.370 | 22,148 | +0.03(+2.24%) |
Aug 05, 2019 | 1.370 | 1.370 | 1.340 | 298 | -0.11(-7.59%) | |
Aug 02, 2019 | 1.450 | 1.450 | 1.450 | 99 | +0.00(+0.00%) | |
Aug 01, 2019 | 1.410 | 1.450 | 1.390 | 1.450 | 10,920 | -0.01(-0.50%) |
Jul 31, 2019 | 1.450 | 1.470 | 1.450 | 1.457 | 1,692 | -0.08(-5.37%) |
Jul 30, 2019 | 1.460 | 1.540 | 1.430 | 1.540 | 6,015 | +0.02(+1.32%) |
Jul 29, 2019 | 1.460 | 1.520 | 1.460 | 1.520 | 500 | +0.07(+4.83%) |
Jul 26, 2019 | 1.450 | 1.460 | 1.450 | 1.450 | 700 | -0.05(-3.28%) |
Jul 25, 2019 | 1.480 | 1.520 | 1.480 | 1.499 | 1,680 | +0.05(+3.39%) |
Jul 24, 2019 | 1.480 | 1.481 | 1.450 | 1.450 | 10,890 | -0.05(-3.12%) |
Jul 23, 2019 | 1.480 | 1.497 | 1.480 | 1.497 | 1,268 | +0.02(+1.06%) |
Jul 22, 2019 | 1.530 | 1.530 | 1.481 | 1.481 | 1,372 | -0.03(-1.76%) |
Jul 19, 2019 | 1.483 | 1.535 | 1.483 | 1.508 | 1,400 | -0.00(-0.06%) |
Jul 18, 2019 | 1.500 | 1.520 | 1.500 | 1.508 | 2,701 | -0.01(-0.45%) |
Jul 17, 2019 | 1.490 | 1.520 | 1.490 | 1.515 | 3,376 | +0.03(+1.69%) |
Jul 16, 2019 | 1.570 | 1.570 | 1.490 | 1.490 | 76,279 | -0.05(-3.25%) |
Jul 15, 2019 | 1.480 | 1.540 | 1.480 | 1.540 | 992 | +0.03(+1.99%) |
Jul 12, 2019 | 1.510 | 1.520 | 1.510 | 1.510 | 800 | +0.00(+0.00%) |
Jul 11, 2019 | 1.570 | 1.573 | 1.510 | 1.510 | 3,122 | -0.04(-2.58%) |
Jul 10, 2019 | 1.590 | 1.605 | 1.550 | 1.550 | 16,883 | +0.03(+1.64%) |
Jul 09, 2019 | 1.510 | 1.540 | 1.510 | 1.525 | 3,305 | -0.04(-2.24%) |
Jul 08, 2019 | 1.570 | 1.580 | 1.550 | 1.560 | 10,562 | -0.04(-2.49%) |
Jul 05, 2019 | 1.601 | 1.601 | 1.597 | 1.600 | 11,500 | -0.05(-3.04%) |
Jul 03, 2019 | 1.650 | 1.650 | 1.650 | 1.650 | 300 | +0.05(+3.12%) |
Jul 02, 2019 | 1.660 | 1.680 | 1.600 | 1.600 | 2,604 | -0.04(-2.44%) |