Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.250 | 1.250 | 1.160 | 1.160 | 1,100,898 | -0.09(-7.20%) |
Sep 27, 2019 | 1.290 | 1.290 | 1.240 | 1.250 | 483,914 | -0.03(-2.34%) |
Sep 26, 2019 | 1.300 | 1.330 | 1.280 | 1.280 | 504,760 | -0.03(-2.29%) |
Sep 25, 2019 | 1.280 | 1.320 | 1.250 | 1.310 | 865,277 | +0.00(+0.00%) |
Sep 24, 2019 | 1.380 | 1.380 | 1.310 | 1.310 | 484,754 | -0.06(-4.38%) |
Sep 23, 2019 | 1.380 | 1.410 | 1.360 | 1.370 | 307,450 | -0.01(-0.72%) |
Sep 20, 2019 | 1.370 | 1.400 | 1.350 | 1.380 | 663,416 | -0.01(-0.72%) |
Sep 19, 2019 | 1.390 | 1.420 | 1.330 | 1.390 | 1,241,726 | -0.01(-0.71%) |
Sep 18, 2019 | 1.410 | 1.480 | 1.390 | 1.400 | 869,447 | +0.02(+1.45%) |
Sep 17, 2019 | 1.380 | 1.440 | 1.360 | 1.380 | 836,474 | -0.03(-2.13%) |
Sep 16, 2019 | 1.410 | 1.420 | 1.380 | 1.410 | 424,025 | -0.01(-0.70%) |
Sep 13, 2019 | 1.420 | 1.420 | 1.380 | 1.420 | 382,127 | +0.04(+2.90%) |
Sep 12, 2019 | 1.400 | 1.410 | 1.380 | 1.380 | 295,932 | -0.03(-2.13%) |
Sep 11, 2019 | 1.420 | 1.460 | 1.410 | 1.410 | 507,440 | -0.02(-1.40%) |
Sep 10, 2019 | 1.410 | 1.460 | 1.380 | 1.430 | 561,753 | -0.02(-1.38%) |
Sep 09, 2019 | 1.450 | 1.480 | 1.410 | 1.450 | 706,589 | +0.02(+1.40%) |
Sep 06, 2019 | 1.400 | 1.480 | 1.370 | 1.430 | 1,362,743 | +0.03(+2.14%) |
Sep 05, 2019 | 1.350 | 1.400 | 1.350 | 1.400 | 493,075 | +0.05(+3.70%) |
Sep 04, 2019 | 1.380 | 1.390 | 1.350 | 1.350 | 287,616 | -0.03(-2.17%) |
Sep 03, 2019 | 1.400 | 1.400 | 1.330 | 1.380 | 523,392 | +0.00(+0.00%) |
Aug 30, 2019 | 1.380 | 1.380 | 1.380 | 0 | +0.02(+1.47%) | |
Aug 29, 2019 | 1.380 | 1.390 | 1.320 | 1.360 | 585,047 | +0.01(+0.74%) |
Aug 28, 2019 | 1.300 | 1.370 | 1.260 | 1.350 | 845,421 | +0.03(+2.27%) |
Aug 27, 2019 | 1.400 | 1.400 | 1.300 | 1.320 | 971,775 | -0.08(-5.71%) |
Aug 26, 2019 | 1.450 | 1.470 | 1.370 | 1.400 | 848,139 | -0.07(-4.76%) |
Aug 23, 2019 | 1.540 | 1.540 | 1.430 | 1.470 | 734,002 | -0.03(-2.00%) |
Aug 22, 2019 | 1.600 | 1.620 | 1.500 | 1.500 | 811,714 | -0.12(-7.41%) |
Aug 21, 2019 | 1.700 | 1.700 | 1.580 | 1.620 | 967,415 | -0.07(-4.14%) |
Aug 20, 2019 | 1.650 | 1.740 | 1.610 | 1.690 | 2,181,620 | +0.09(+5.62%) |
Aug 19, 2019 | 1.450 | 1.610 | 1.450 | 1.600 | 1,701,882 | +0.14(+9.59%) |
Aug 16, 2019 | 1.340 | 1.460 | 1.330 | 1.460 | 1,060,033 | +0.16(+12.31%) |
Aug 15, 2019 | 1.280 | 1.360 | 1.280 | 1.300 | 877,080 | -0.05(-3.70%) |
Aug 14, 2019 | 1.440 | 1.440 | 1.350 | 1.350 | 981,495 | -0.09(-6.25%) |
Aug 13, 2019 | 1.350 | 1.450 | 1.340 | 1.440 | 2,175,118 | +0.20(+16.13%) |
Aug 12, 2019 | 1.210 | 1.270 | 1.200 | 1.240 | 2,211,336 | +0.09(+7.83%) |
Aug 09, 2019 | 1.350 | 1.360 | 1.150 | 1.150 | 3,585,797 | -0.19(-14.18%) |
Aug 08, 2019 | 1.340 | 1.360 | 1.330 | 1.340 | 370,996 | +0.01(+0.75%) |
Aug 07, 2019 | 1.380 | 1.390 | 1.330 | 1.330 | 377,140 | -0.05(-3.62%) |
Aug 06, 2019 | 1.420 | 1.450 | 1.370 | 1.380 | 632,184 | -0.03(-2.13%) |
Aug 02, 2019 | 1.410 | 1.410 | 1.410 | 0 | +0.07(+5.22%) | |
Aug 01, 2019 | 1.360 | 1.390 | 1.330 | 1.340 | 295,636 | -0.02(-1.47%) |
Jul 31, 2019 | 1.410 | 1.420 | 1.360 | 1.360 | 588,268 | -0.04(-2.86%) |
Jul 30, 2019 | 1.400 | 1.440 | 1.400 | 1.400 | 252,134 | -0.02(-1.41%) |
Jul 29, 2019 | 1.470 | 1.470 | 1.380 | 1.420 | 467,921 | -0.06(-4.05%) |
Jul 26, 2019 | 1.470 | 1.530 | 1.450 | 1.480 | 445,733 | +0.03(+2.07%) |
Jul 25, 2019 | 1.430 | 1.460 | 1.410 | 1.450 | 249,663 | +0.05(+3.57%) |
Jul 24, 2019 | 1.400 | 1.410 | 1.390 | 1.400 | 198,533 | +0.02(+1.45%) |
Jul 23, 2019 | 1.410 | 1.420 | 1.380 | 1.380 | 335,364 | -0.03(-2.13%) |
Jul 22, 2019 | 1.490 | 1.490 | 1.410 | 1.410 | 391,128 | -0.04(-2.76%) |
Jul 19, 2019 | 1.470 | 1.470 | 1.420 | 1.450 | 394,133 | -0.04(-2.68%) |
Jul 18, 2019 | 1.540 | 1.570 | 1.490 | 1.490 | 603,725 | -0.04(-2.61%) |
Jul 17, 2019 | 1.420 | 1.560 | 1.420 | 1.530 | 1,107,665 | +0.15(+10.87%) |
Jul 16, 2019 | 1.370 | 1.430 | 1.370 | 1.380 | 492,424 | +0.02(+1.47%) |
Jul 15, 2019 | 1.300 | 1.400 | 1.290 | 1.360 | 451,104 | +0.03(+2.26%) |
Jul 12, 2019 | 1.370 | 1.370 | 1.310 | 1.330 | 507,358 | -0.04(-2.92%) |
Jul 11, 2019 | 1.420 | 1.420 | 1.360 | 1.370 | 476,179 | -0.05(-3.52%) |
Jul 10, 2019 | 1.460 | 1.480 | 1.420 | 1.420 | 359,517 | -0.03(-2.07%) |
Jul 09, 2019 | 1.480 | 1.490 | 1.440 | 1.450 | 277,546 | -0.05(-3.33%) |
Jul 08, 2019 | 1.540 | 1.540 | 1.480 | 1.500 | 394,481 | -0.03(-1.96%) |
Jul 05, 2019 | 1.530 | 1.540 | 1.510 | 1.530 | 126,708 | +0.01(+0.66%) |
Jul 04, 2019 | 1.540 | 1.550 | 1.510 | 1.520 | 77,090 | -0.03(-1.94%) |
Jul 03, 2019 | 1.520 | 1.560 | 1.500 | 1.550 | 413,643 | +0.04(+2.65%) |