Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.920 | 1.990 | 1.910 | 1.960 | 434,233 | +0.04(+2.35%) |
Sep 27, 2019 | 1.930 | 1.930 | 1.910 | 1.915 | 621,800 | -0.00(-0.26%) |
Sep 26, 2019 | 1.930 | 1.960 | 1.910 | 1.920 | 371,931 | -0.01(-0.52%) |
Sep 25, 2019 | 1.940 | 1.950 | 1.910 | 1.930 | 412,466 | -0.01(-0.52%) |
Sep 24, 2019 | 1.960 | 2.000 | 1.920 | 1.940 | 300,118 | -0.01(-0.51%) |
Sep 23, 2019 | 2.000 | 2.040 | 1.945 | 1.950 | 387,118 | -0.05(-2.50%) |
Sep 20, 2019 | 1.930 | 2.000 | 1.913 | 2.000 | 848,900 | +0.07(+3.63%) |
Sep 19, 2019 | 1.920 | 1.954 | 1.920 | 1.930 | 263,195 | +0.01(+0.52%) |
Sep 18, 2019 | 1.920 | 1.940 | 1.910 | 1.920 | 361,733 | +0.00(+0.00%) |
Sep 17, 2019 | 1.920 | 1.950 | 1.910 | 1.920 | 367,345 | -0.02(-1.03%) |
Sep 16, 2019 | 1.960 | 1.960 | 1.920 | 1.940 | 362,145 | -0.01(-0.51%) |
Sep 13, 2019 | 1.950 | 1.960 | 1.930 | 1.950 | 473,300 | +0.00(+0.00%) |
Sep 12, 2019 | 1.950 | 1.975 | 1.935 | 1.950 | 639,972 | +0.00(+0.00%) |
Sep 11, 2019 | 1.950 | 1.970 | 1.940 | 1.950 | 824,338 | +0.01(+0.52%) |
Sep 10, 2019 | 1.950 | 1.950 | 1.930 | 1.940 | 373,709 | -0.01(-0.51%) |
Sep 09, 2019 | 1.820 | 1.960 | 1.810 | 1.950 | 1,543,098 | +0.15(+8.33%) |
Sep 06, 2019 | 1.800 | 1.830 | 1.780 | 1.800 | 285,400 | +0.00(+0.00%) |
Sep 05, 2019 | 1.680 | 1.830 | 1.660 | 1.800 | 871,196 | +0.12(+7.14%) |
Sep 04, 2019 | 1.700 | 1.730 | 1.660 | 1.680 | 290,338 | -0.03(-1.75%) |
Sep 03, 2019 | 1.660 | 1.720 | 1.650 | 1.710 | 670,423 | +0.05(+3.01%) |
Aug 30, 2019 | 1.650 | 1.670 | 1.640 | 1.660 | 213,100 | +0.02(+1.22%) |
Aug 29, 2019 | 1.590 | 1.660 | 1.590 | 1.640 | 225,222 | +0.04(+2.50%) |
Aug 28, 2019 | 1.580 | 1.600 | 1.560 | 1.600 | 102,025 | +0.03(+1.91%) |
Aug 27, 2019 | 1.580 | 1.600 | 1.570 | 1.570 | 199,976 | -0.02(-1.26%) |
Aug 26, 2019 | 1.590 | 1.600 | 1.570 | 1.590 | 103,447 | +0.00(+0.00%) |
Aug 23, 2019 | 1.620 | 1.640 | 1.580 | 1.590 | 281,300 | -0.04(-2.45%) |
Aug 22, 2019 | 1.600 | 1.630 | 1.600 | 1.630 | 317,607 | +0.04(+2.52%) |
Aug 21, 2019 | 1.580 | 1.600 | 1.565 | 1.590 | 347,626 | +0.02(+1.27%) |
Aug 20, 2019 | 1.600 | 1.620 | 1.560 | 1.570 | 213,515 | -0.01(-0.63%) |
Aug 19, 2019 | 1.580 | 1.585 | 1.564 | 1.580 | 469,373 | -0.01(-0.63%) |
Aug 16, 2019 | 1.570 | 1.620 | 1.563 | 1.590 | 1,740,200 | +0.02(+1.27%) |
Aug 15, 2019 | 1.570 | 1.580 | 1.550 | 1.570 | 497,797 | +0.01(+0.64%) |
Aug 14, 2019 | 1.560 | 1.580 | 1.540 | 1.560 | 494,481 | -0.01(-0.64%) |
Aug 13, 2019 | 1.560 | 1.580 | 1.550 | 1.570 | 519,958 | +0.01(+0.64%) |
Aug 12, 2019 | 1.620 | 1.620 | 1.550 | 1.560 | 1,729,958 | -0.06(-3.70%) |
Aug 09, 2019 | 1.620 | 1.630 | 1.605 | 1.620 | 456,300 | +0.00(+0.00%) |
Aug 08, 2019 | 1.640 | 1.650 | 1.610 | 1.620 | 1,349,219 | +0.00(+0.00%) |
Aug 07, 2019 | 1.650 | 1.650 | 1.600 | 1.620 | 589,694 | -0.03(-1.82%) |
Aug 06, 2019 | 1.690 | 1.700 | 1.610 | 1.650 | 832,077 | -0.03(-1.79%) |
Aug 05, 2019 | 1.660 | 1.690 | 1.650 | 1.680 | 456,002 | +0.00(+0.00%) |
Aug 02, 2019 | 1.690 | 1.690 | 1.645 | 1.680 | 1,691,900 | +0.00(+0.00%) |
Aug 01, 2019 | 1.710 | 1.720 | 1.650 | 1.680 | 1,022,059 | -0.03(-1.75%) |
Jul 31, 2019 | 1.700 | 1.730 | 1.670 | 1.710 | 374,549 | +0.01(+0.59%) |
Jul 30, 2019 | 1.730 | 1.755 | 1.680 | 1.700 | 502,802 | -0.03(-1.73%) |
Jul 29, 2019 | 1.780 | 1.780 | 1.700 | 1.730 | 561,000 | -0.05(-2.81%) |
Jul 26, 2019 | 1.750 | 1.790 | 1.720 | 1.780 | 468,700 | +0.03(+1.71%) |
Jul 25, 2019 | 1.760 | 1.795 | 1.730 | 1.750 | 658,699 | -0.02(-1.13%) |
Jul 24, 2019 | 1.800 | 1.810 | 1.750 | 1.770 | 426,533 | -0.01(-0.56%) |
Jul 23, 2019 | 1.800 | 1.810 | 1.770 | 1.780 | 241,534 | -0.02(-1.11%) |
Jul 22, 2019 | 1.810 | 1.830 | 1.750 | 1.800 | 498,337 | -0.01(-0.55%) |
Jul 19, 2019 | 1.800 | 1.810 | 1.760 | 1.810 | 447,400 | +0.01(+0.56%) |
Jul 18, 2019 | 1.760 | 1.810 | 1.740 | 1.800 | 580,997 | +0.04(+2.27%) |
Jul 17, 2019 | 1.800 | 1.810 | 1.730 | 1.760 | 385,939 | -0.05(-2.76%) |
Jul 16, 2019 | 1.810 | 1.830 | 1.780 | 1.810 | 535,698 | +0.01(+0.56%) |
Jul 15, 2019 | 1.800 | 1.820 | 1.760 | 1.800 | 726,889 | +0.00(+0.00%) |
Jul 12, 2019 | 1.780 | 1.815 | 1.760 | 1.800 | 687,200 | +0.02(+1.12%) |
Jul 11, 2019 | 1.780 | 1.820 | 1.750 | 1.780 | 787,500 | +0.00(+0.00%) |
Jul 10, 2019 | 1.800 | 1.850 | 1.770 | 1.780 | 957,019 | -0.02(-1.11%) |
Jul 09, 2019 | 1.810 | 1.860 | 1.760 | 1.800 | 913,554 | -0.01(-0.55%) |
Jul 08, 2019 | 1.850 | 1.880 | 1.765 | 1.810 | 805,240 | -0.04(-2.16%) |
Jul 05, 2019 | 1.710 | 1.860 | 1.700 | 1.850 | 978,800 | +0.14(+8.19%) |
Jul 03, 2019 | 1.680 | 1.730 | 1.670 | 1.710 | 979,100 | +0.04(+2.40%) |
Jul 02, 2019 | 1.700 | 1.750 | 1.580 | 1.670 | 5,965,129 | -0.03(-1.76%) |