Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.830 | 1.830 | 1.787 | 1.796 | 669,314 | +0.00(+0.00%) |
Sep 27, 2019 | 1.830 | 1.839 | 1.796 | 1.796 | 543,783 | -0.04(-2.34%) |
Sep 26, 2019 | 1.856 | 1.856 | 1.830 | 1.839 | 693,816 | -0.03(-1.38%) |
Sep 25, 2019 | 1.847 | 1.882 | 1.843 | 1.864 | 797,299 | +0.06(+3.33%) |
Sep 24, 2019 | 1.856 | 1.864 | 1.796 | 1.804 | 1,414,908 | -0.04(-2.33%) |
Sep 23, 2019 | 1.839 | 1.860 | 1.830 | 1.847 | 636,207 | +0.04(+2.38%) |
Sep 20, 2019 | 1.882 | 1.890 | 1.804 | 1.804 | 2,626,734 | -0.08(-4.11%) |
Sep 19, 2019 | 1.864 | 1.882 | 1.864 | 1.882 | 352,430 | +0.02(+0.92%) |
Sep 18, 2019 | 1.856 | 1.873 | 1.856 | 1.864 | 246,823 | +0.00(+0.00%) |
Sep 17, 2019 | 1.864 | 1.872 | 1.847 | 1.864 | 357,030 | -0.01(-0.46%) |
Sep 16, 2019 | 1.907 | 1.907 | 1.873 | 1.873 | 294,937 | -0.03(-1.80%) |
Sep 13, 2019 | 1.873 | 1.950 | 1.869 | 1.907 | 2,302,582 | +0.03(+1.84%) |
Sep 12, 2019 | 1.864 | 1.882 | 1.864 | 1.873 | 262,042 | +0.00(+0.00%) |
Sep 11, 2019 | 1.864 | 1.873 | 1.856 | 1.873 | 263,566 | +0.02(+0.93%) |
Sep 10, 2019 | 1.830 | 1.864 | 1.830 | 1.856 | 363,503 | +0.01(+0.47%) |
Sep 09, 2019 | 1.856 | 1.860 | 1.836 | 1.847 | 163,831 | +0.01(+0.47%) |
Sep 06, 2019 | 1.847 | 1.847 | 1.830 | 1.839 | 225,916 | -0.01(-0.47%) |
Sep 05, 2019 | 1.856 | 1.873 | 1.839 | 1.847 | 425,219 | +0.00(+0.00%) |
Sep 04, 2019 | 1.813 | 1.847 | 1.796 | 1.847 | 785,975 | +0.08(+4.37%) |
Sep 03, 2019 | 1.770 | 1.787 | 1.761 | 1.770 | 369,609 | -0.04(-2.37%) |
Aug 30, 2019 | 1.813 | 1.813 | 1.804 | 1.813 | 218,234 | +0.02(+0.96%) |
Aug 29, 2019 | 1.761 | 1.796 | 1.758 | 1.796 | 394,682 | +0.04(+2.45%) |
Aug 28, 2019 | 1.761 | 1.761 | 1.736 | 1.753 | 167,718 | +0.00(+0.00%) |
Aug 27, 2019 | 1.761 | 1.761 | 1.736 | 1.753 | 239,339 | +0.00(+0.00%) |
Aug 26, 2019 | 1.753 | 1.761 | 1.744 | 1.753 | 281,448 | +0.01(+0.49%) |
Aug 23, 2019 | 1.770 | 1.778 | 1.744 | 1.744 | 521,203 | -0.03(-1.46%) |
Aug 22, 2019 | 1.787 | 1.787 | 1.753 | 1.770 | 128,416 | -0.04(-2.37%) |
Aug 21, 2019 | 1.821 | 1.821 | 1.804 | 1.813 | 229,739 | +0.00(+0.00%) |
Aug 20, 2019 | 1.804 | 1.813 | 1.796 | 1.813 | 421,242 | +0.02(+0.96%) |
Aug 19, 2019 | 1.804 | 1.804 | 1.778 | 1.796 | 1,940,502 | +0.02(+0.97%) |
Aug 16, 2019 | 1.778 | 1.796 | 1.757 | 1.778 | 2,581,225 | +0.06(+3.50%) |
Aug 15, 2019 | 1.727 | 1.736 | 1.710 | 1.718 | 719,329 | -0.03(-1.48%) |
Aug 14, 2019 | 1.744 | 1.761 | 1.736 | 1.744 | 441,380 | -0.01(-0.49%) |
Aug 13, 2019 | 1.736 | 1.761 | 1.736 | 1.753 | 1,106,469 | +0.00(+0.25%) |
Aug 12, 2019 | 1.736 | 1.754 | 1.736 | 1.748 | 739,452 | -0.01(-0.73%) |
Aug 09, 2019 | 1.787 | 1.787 | 1.753 | 1.761 | 743,744 | -0.03(-1.44%) |
Aug 08, 2019 | 1.778 | 1.796 | 1.778 | 1.787 | 162,060 | +0.04(+2.46%) |
Aug 07, 2019 | 1.744 | 1.770 | 1.736 | 1.744 | 482,205 | +0.01(+0.50%) |
Aug 06, 2019 | 1.744 | 1.770 | 1.736 | 1.736 | 255,439 | +0.01(+0.50%) |
Aug 05, 2019 | 1.753 | 1.753 | 1.710 | 1.727 | 733,175 | -0.05(-2.90%) |
Aug 02, 2019 | 1.787 | 1.804 | 1.753 | 1.778 | 688,807 | -0.02(-0.96%) |
Aug 01, 2019 | 1.830 | 1.839 | 1.796 | 1.796 | 412,009 | -0.08(-4.13%) |
Jul 31, 2019 | 1.864 | 1.873 | 1.839 | 1.873 | 942,744 | +0.03(+1.40%) |
Jul 30, 2019 | 1.847 | 1.856 | 1.839 | 1.847 | 459,943 | +0.02(+0.94%) |
Jul 29, 2019 | 1.796 | 1.830 | 1.796 | 1.830 | 490,161 | +0.05(+2.90%) |
Jul 26, 2019 | 1.804 | 1.804 | 1.753 | 1.778 | 805,199 | -0.05(-2.82%) |
Jul 25, 2019 | 1.847 | 1.847 | 1.830 | 1.830 | 290,208 | -0.06(-3.18%) |
Jul 24, 2019 | 1.882 | 1.907 | 1.856 | 1.890 | 788,746 | +0.06(+3.29%) |
Jul 23, 2019 | 1.839 | 1.847 | 1.813 | 1.830 | 526,749 | -0.01(-0.47%) |
Jul 22, 2019 | 1.847 | 1.847 | 1.830 | 1.839 | 209,291 | -0.01(-0.47%) |
Jul 19, 2019 | 1.882 | 1.882 | 1.839 | 1.847 | 452,881 | -0.03(-1.38%) |
Jul 18, 2019 | 1.873 | 1.873 | 1.856 | 1.873 | 250,672 | +0.02(+0.93%) |
Jul 17, 2019 | 1.873 | 1.873 | 1.834 | 1.856 | 456,823 | -0.03(-1.37%) |
Jul 16, 2019 | 1.907 | 1.907 | 1.864 | 1.882 | 640,995 | -0.05(-2.67%) |
Jul 15, 2019 | 1.959 | 1.967 | 1.916 | 1.933 | 1,106,298 | +0.04(+1.99%) |
Jul 12, 2019 | 1.912 | 1.912 | 1.871 | 1.895 | 874,269 | -0.02(-1.29%) |
Jul 11, 2019 | 1.937 | 1.961 | 1.912 | 1.920 | 1,695,109 | +0.01(+0.43%) |
Jul 10, 2019 | 1.879 | 1.920 | 1.879 | 1.912 | 3,067,220 | +0.11(+5.94%) |
Jul 09, 2019 | 1.813 | 1.821 | 1.797 | 1.805 | 224,452 | +0.02(+0.92%) |
Jul 08, 2019 | 1.797 | 1.813 | 1.788 | 1.788 | 259,913 | -0.03(-1.81%) |
Jul 05, 2019 | 1.813 | 1.830 | 1.805 | 1.821 | 393,269 | -0.01(-0.45%) |
Jul 03, 2019 | 1.821 | 1.838 | 1.821 | 1.830 | 176,067 | -0.01(-0.45%) |
Jul 02, 2019 | 1.871 | 1.871 | 1.838 | 1.838 | 432,459 | -0.03(-1.76%) |