Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.230 | 1.250 | 1.200 | 1.210 | 117,442 | -0.04(-3.20%) |
Sep 27, 2019 | 1.290 | 1.290 | 1.221 | 1.250 | 69,700 | -0.05(-3.85%) |
Sep 26, 2019 | 1.350 | 1.400 | 1.300 | 1.300 | 46,936 | -0.08(-5.80%) |
Sep 25, 2019 | 1.380 | 1.440 | 1.300 | 1.380 | 74,695 | +0.00(+0.00%) |
Sep 24, 2019 | 1.350 | 1.390 | 1.320 | 1.380 | 85,168 | +0.02(+1.47%) |
Sep 23, 2019 | 1.390 | 1.391 | 1.310 | 1.360 | 91,242 | -0.01(-0.73%) |
Sep 20, 2019 | 1.400 | 1.400 | 1.350 | 1.370 | 65,300 | -0.01(-0.72%) |
Sep 19, 2019 | 1.360 | 1.420 | 1.360 | 1.380 | 106,335 | +0.00(+0.00%) |
Sep 18, 2019 | 1.420 | 1.425 | 1.360 | 1.380 | 97,876 | -0.04(-2.82%) |
Sep 17, 2019 | 1.380 | 1.450 | 1.360 | 1.420 | 194,445 | +0.03(+2.16%) |
Sep 16, 2019 | 1.360 | 1.450 | 1.300 | 1.390 | 363,920 | +0.08(+6.13%) |
Sep 13, 2019 | 1.220 | 1.369 | 1.185 | 1.310 | 562,300 | +0.09(+7.35%) |
Sep 12, 2019 | 1.260 | 1.280 | 1.210 | 1.220 | 62,115 | +0.00(+0.00%) |
Sep 11, 2019 | 1.290 | 1.290 | 1.220 | 1.220 | 44,102 | -0.03(-2.40%) |
Sep 10, 2019 | 1.260 | 1.280 | 1.212 | 1.250 | 57,822 | -0.01(-0.79%) |
Sep 09, 2019 | 1.300 | 1.300 | 1.220 | 1.260 | 84,166 | -0.04(-3.08%) |
Sep 06, 2019 | 1.280 | 1.300 | 1.280 | 1.300 | 9,300 | +0.01(+0.78%) |
Sep 05, 2019 | 1.310 | 1.320 | 1.280 | 1.290 | 42,619 | -0.03(-2.27%) |
Sep 04, 2019 | 1.310 | 1.337 | 1.284 | 1.320 | 98,440 | -0.01(-0.75%) |
Sep 03, 2019 | 1.360 | 1.360 | 1.270 | 1.330 | 84,935 | -0.03(-2.21%) |
Aug 30, 2019 | 1.300 | 1.360 | 1.300 | 1.360 | 120,600 | +0.06(+4.62%) |
Aug 29, 2019 | 1.400 | 1.401 | 1.300 | 1.300 | 70,498 | -0.05(-3.70%) |
Aug 28, 2019 | 1.340 | 1.390 | 1.310 | 1.350 | 45,529 | +0.01(+0.75%) |
Aug 27, 2019 | 1.360 | 1.420 | 1.340 | 1.340 | 71,234 | -0.06(-4.29%) |
Aug 26, 2019 | 1.410 | 1.460 | 1.364 | 1.400 | 106,047 | -0.05(-3.45%) |
Aug 23, 2019 | 1.440 | 1.530 | 1.380 | 1.450 | 58,900 | -0.05(-3.33%) |
Aug 22, 2019 | 1.530 | 1.540 | 1.450 | 1.500 | 116,239 | +0.04(+2.74%) |
Aug 21, 2019 | 1.440 | 1.540 | 1.400 | 1.460 | 93,867 | +0.02(+1.39%) |
Aug 20, 2019 | 1.640 | 1.650 | 1.440 | 1.440 | 160,639 | -0.28(-16.28%) |
Aug 19, 2019 | 1.650 | 1.750 | 1.650 | 1.720 | 14,885 | +0.02(+1.18%) |
Aug 16, 2019 | 1.810 | 1.810 | 1.550 | 1.700 | 68,600 | -0.17(-9.09%) |
Aug 15, 2019 | 1.710 | 1.930 | 1.710 | 1.870 | 11,101 | +0.12(+6.86%) |
Aug 14, 2019 | 1.730 | 1.770 | 1.700 | 1.750 | 7,037 | -0.04(-2.23%) |
Aug 13, 2019 | 1.850 | 1.950 | 1.780 | 1.790 | 25,147 | -0.12(-6.28%) |
Aug 12, 2019 | 2.020 | 2.020 | 1.890 | 1.910 | 15,146 | -0.17(-8.17%) |
Aug 09, 2019 | 1.990 | 2.094 | 1.950 | 2.080 | 8,300 | +0.01(+0.48%) |
Aug 08, 2019 | 2.040 | 2.150 | 1.987 | 2.070 | 12,713 | +0.07(+3.50%) |
Aug 07, 2019 | 1.970 | 2.040 | 1.970 | 2.000 | 15,918 | -0.01(-0.50%) |
Aug 06, 2019 | 2.050 | 2.120 | 2.000 | 2.010 | 20,669 | -0.09(-4.29%) |
Aug 05, 2019 | 2.180 | 2.190 | 1.920 | 2.100 | 41,547 | -0.05(-2.33%) |
Aug 02, 2019 | 2.150 | 2.220 | 2.120 | 2.150 | 12,700 | -0.07(-3.15%) |
Aug 01, 2019 | 2.220 | 2.250 | 2.140 | 2.220 | 12,222 | +0.02(+0.91%) |
Jul 31, 2019 | 2.290 | 2.290 | 2.200 | 2.200 | 10,168 | -0.11(-4.76%) |
Jul 30, 2019 | 2.190 | 2.310 | 2.090 | 2.310 | 37,803 | +0.10(+4.52%) |
Jul 29, 2019 | 2.190 | 2.320 | 2.190 | 2.210 | 30,374 | +0.01(+0.45%) |
Jul 26, 2019 | 2.180 | 2.240 | 2.100 | 2.200 | 23,400 | +0.00(+0.00%) |
Jul 25, 2019 | 2.150 | 2.350 | 2.105 | 2.200 | 36,121 | +0.05(+2.33%) |
Jul 24, 2019 | 2.200 | 2.500 | 2.065 | 2.150 | 76,190 | -0.08(-3.59%) |
Jul 23, 2019 | 2.169 | 2.260 | 2.169 | 2.230 | 32,116 | +0.12(+5.69%) |
Jul 22, 2019 | 2.250 | 2.270 | 2.110 | 2.110 | 54,187 | -0.09(-4.09%) |
Jul 19, 2019 | 2.300 | 2.390 | 2.200 | 2.200 | 11,800 | -0.11(-4.76%) |
Jul 18, 2019 | 2.300 | 2.310 | 2.211 | 2.310 | 16,993 | -0.04(-1.70%) |
Jul 17, 2019 | 2.550 | 2.658 | 2.240 | 2.350 | 61,355 | -0.24(-9.27%) |
Jul 16, 2019 | 2.510 | 2.600 | 2.250 | 2.590 | 165,418 | +0.10(+4.02%) |
Jul 15, 2019 | 2.420 | 2.600 | 2.350 | 2.490 | 112,952 | +0.09(+3.75%) |
Jul 12, 2019 | 2.280 | 2.440 | 2.280 | 2.400 | 70,500 | +0.10(+4.35%) |
Jul 11, 2019 | 2.200 | 2.460 | 2.150 | 2.300 | 131,549 | +0.10(+4.55%) |
Jul 10, 2019 | 1.910 | 2.250 | 1.910 | 2.200 | 150,462 | +0.30(+15.79%) |
Jul 09, 2019 | 1.850 | 1.936 | 1.790 | 1.900 | 335,320 | +0.11(+6.15%) |
Jul 08, 2019 | 1.790 | 1.850 | 1.700 | 1.790 | 113,595 | +0.09(+5.29%) |
Jul 05, 2019 | 1.650 | 1.710 | 1.630 | 1.700 | 37,700 | +0.07(+4.29%) |
Jul 03, 2019 | 1.760 | 1.760 | 1.620 | 1.630 | 51,400 | -0.12(-6.86%) |
Jul 02, 2019 | 1.670 | 1.820 | 1.580 | 1.750 | 496,562 | +0.06(+3.55%) |