Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.350 | 1.380 | 1.320 | 1.380 | 21,950 | +0.05(+3.76%) |
Sep 27, 2019 | 1.420 | 1.420 | 1.320 | 1.330 | 17,138 | -0.03(-2.21%) |
Sep 26, 2019 | 1.380 | 1.400 | 1.350 | 1.360 | 46,950 | -0.04(-2.86%) |
Sep 25, 2019 | 1.380 | 1.410 | 1.380 | 1.400 | 10,400 | +0.00(+0.00%) |
Sep 24, 2019 | 1.460 | 1.460 | 1.380 | 1.400 | 24,949 | -0.03(-2.10%) |
Sep 23, 2019 | 1.450 | 1.450 | 1.410 | 1.430 | 4,700 | -0.03(-2.05%) |
Sep 20, 2019 | 1.510 | 1.510 | 1.460 | 1.460 | 29,200 | -0.05(-3.31%) |
Sep 19, 2019 | 1.520 | 1.520 | 1.510 | 1.510 | 4,609 | -0.02(-1.31%) |
Sep 18, 2019 | 1.530 | 1.540 | 1.500 | 1.530 | 34,235 | +0.00(+0.00%) |
Sep 17, 2019 | 1.570 | 1.570 | 1.510 | 1.530 | 7,600 | -0.05(-3.16%) |
Sep 16, 2019 | 1.530 | 1.580 | 1.520 | 1.580 | 27,485 | +0.08(+5.33%) |
Sep 13, 2019 | 1.530 | 1.530 | 1.500 | 1.500 | 9,600 | -0.03(-1.96%) |
Sep 12, 2019 | 1.540 | 1.540 | 1.510 | 1.530 | 5,700 | +0.02(+1.32%) |
Sep 11, 2019 | 1.490 | 1.540 | 1.450 | 1.510 | 5,700 | +0.00(+0.00%) |
Sep 10, 2019 | 1.490 | 1.510 | 1.490 | 1.510 | 1,300 | +0.02(+1.34%) |
Sep 09, 2019 | 1.430 | 1.490 | 1.420 | 1.490 | 14,285 | +0.02(+1.36%) |
Sep 06, 2019 | 1.410 | 1.470 | 1.410 | 1.470 | 23,050 | +0.06(+4.26%) |
Sep 05, 2019 | 1.430 | 1.430 | 1.400 | 1.410 | 11,799 | -0.01(-0.70%) |
Sep 04, 2019 | 1.420 | 1.470 | 1.420 | 1.420 | 13,884 | +0.00(+0.00%) |
Sep 03, 2019 | 1.490 | 1.490 | 1.420 | 1.420 | 9,640 | -0.07(-4.70%) |
Aug 30, 2019 | 1.490 | 1.490 | 1.490 | 0 | +0.02(+1.36%) | |
Aug 29, 2019 | 1.470 | 1.490 | 1.470 | 1.470 | 4,129 | -0.01(-0.68%) |
Aug 28, 2019 | 1.450 | 1.490 | 1.450 | 1.480 | 5,500 | +0.02(+1.37%) |
Aug 27, 2019 | 1.430 | 1.470 | 1.430 | 1.460 | 13,500 | +0.04(+2.82%) |
Aug 26, 2019 | 1.500 | 1.520 | 1.420 | 1.420 | 44,807 | -0.12(-7.79%) |
Aug 23, 2019 | 1.590 | 1.590 | 1.530 | 1.540 | 10,290 | -0.05(-3.14%) |
Aug 22, 2019 | 1.600 | 1.600 | 1.590 | 1.590 | 1,000 | +0.00(+0.00%) |
Aug 21, 2019 | 1.580 | 1.600 | 1.550 | 1.590 | 12,450 | +0.02(+1.27%) |
Aug 20, 2019 | 1.600 | 1.600 | 1.560 | 1.570 | 27,375 | -0.03(-1.88%) |
Aug 19, 2019 | 1.590 | 1.650 | 1.580 | 1.600 | 10,820 | -0.01(-0.62%) |
Aug 16, 2019 | 1.580 | 1.610 | 1.580 | 1.610 | 3,300 | +0.03(+1.90%) |
Aug 15, 2019 | 1.650 | 1.650 | 1.580 | 1.580 | 12,419 | -0.05(-3.07%) |
Aug 14, 2019 | 1.650 | 1.660 | 1.590 | 1.630 | 13,619 | -0.01(-0.61%) |
Aug 13, 2019 | 1.670 | 1.690 | 1.640 | 1.640 | 13,600 | -0.06(-3.53%) |
Aug 12, 2019 | 1.690 | 1.750 | 1.680 | 1.700 | 18,519 | -0.02(-1.16%) |
Aug 09, 2019 | 1.790 | 1.790 | 1.720 | 1.720 | 22,339 | -0.06(-3.37%) |
Aug 08, 2019 | 1.710 | 1.850 | 1.710 | 1.780 | 161,500 | +0.05(+2.89%) |
Aug 07, 2019 | 1.640 | 1.740 | 1.640 | 1.730 | 19,074 | +0.01(+0.58%) |
Aug 06, 2019 | 1.730 | 1.780 | 1.720 | 1.720 | 23,556 | +0.01(+0.58%) |
Aug 02, 2019 | 1.710 | 1.710 | 1.710 | 0 | +0.04(+2.40%) | |
Aug 01, 2019 | 1.650 | 1.670 | 1.620 | 1.670 | 21,861 | +0.03(+1.83%) |
Jul 31, 2019 | 1.660 | 1.660 | 1.630 | 1.640 | 33,970 | -0.02(-1.20%) |
Jul 30, 2019 | 1.640 | 1.670 | 1.640 | 1.660 | 2,700 | +0.02(+1.22%) |
Jul 29, 2019 | 1.640 | 1.700 | 1.620 | 1.640 | 15,484 | +0.00(+0.00%) |
Jul 26, 2019 | 1.630 | 1.650 | 1.630 | 1.640 | 2,000 | -0.01(-0.61%) |
Jul 25, 2019 | 1.730 | 1.730 | 1.580 | 1.650 | 28,290 | +0.07(+4.43%) |
Jul 24, 2019 | 1.650 | 1.650 | 1.580 | 1.580 | 65,601 | -0.09(-5.39%) |
Jul 23, 2019 | 1.670 | 1.690 | 1.660 | 1.670 | 11,500 | +0.01(+0.60%) |
Jul 22, 2019 | 1.680 | 1.680 | 1.650 | 1.660 | 4,659 | +0.02(+1.22%) |
Jul 19, 2019 | 1.650 | 1.650 | 1.620 | 1.640 | 38,039 | -0.01(-0.61%) |
Jul 18, 2019 | 1.700 | 1.700 | 1.650 | 1.650 | 23,000 | -0.05(-2.94%) |
Jul 17, 2019 | 1.790 | 1.800 | 1.600 | 1.700 | 33,300 | +0.13(+8.28%) |
Jul 16, 2019 | 1.710 | 1.710 | 1.570 | 1.570 | 23,585 | -0.21(-11.80%) |
Jul 15, 2019 | 1.750 | 1.780 | 1.750 | 1.780 | 7,130 | +0.03(+1.71%) |
Jul 12, 2019 | 1.780 | 1.780 | 1.750 | 1.750 | 1,568 | -0.05(-2.78%) |
Jul 11, 2019 | 1.780 | 1.810 | 1.740 | 1.800 | 53,700 | +0.01(+0.56%) |
Jul 10, 2019 | 1.810 | 1.810 | 1.790 | 1.790 | 39,355 | +0.00(+0.00%) |
Jul 09, 2019 | 1.800 | 1.820 | 1.780 | 1.790 | 11,450 | +0.01(+0.56%) |
Jul 08, 2019 | 1.820 | 1.820 | 1.780 | 1.780 | 22,100 | -0.02(-1.11%) |
Jul 05, 2019 | 1.790 | 1.850 | 1.770 | 1.800 | 32,210 | +0.07(+4.05%) |
Jul 04, 2019 | 1.730 | 1.730 | 1.730 | 1.730 | 300 | -0.03(-1.70%) |
Jul 03, 2019 | 1.720 | 1.860 | 1.720 | 1.760 | 54,700 | +0.06(+3.53%) |