Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.336 | 1.376 | 1.296 | 1.306 | 201,050 | -0.01(-0.76%) |
Aug 29, 2019 | 1.247 | 1.316 | 1.237 | 1.316 | 235,121 | +0.09(+7.32%) |
Aug 28, 2019 | 1.137 | 1.247 | 1.137 | 1.227 | 204,568 | +0.10(+8.85%) |
Aug 27, 2019 | 1.227 | 1.247 | 1.107 | 1.127 | 675,434 | -0.10(-8.13%) |
Aug 26, 2019 | 1.326 | 1.326 | 1.207 | 1.227 | 249,367 | -0.05(-3.91%) |
Aug 23, 2019 | 1.267 | 1.296 | 1.247 | 1.276 | 233,739 | +0.01(+0.79%) |
Aug 22, 2019 | 1.296 | 1.306 | 1.237 | 1.267 | 573,101 | -0.02(-1.55%) |
Aug 21, 2019 | 1.306 | 1.356 | 1.257 | 1.286 | 329,224 | +0.03(+2.38%) |
Aug 20, 2019 | 1.286 | 1.306 | 1.227 | 1.257 | 375,374 | -0.02(-1.56%) |
Aug 19, 2019 | 1.257 | 1.356 | 1.207 | 1.276 | 582,917 | +0.03(+2.40%) |
Aug 16, 2019 | 1.217 | 1.247 | 1.207 | 1.247 | 260,813 | +0.05(+4.17%) |
Aug 15, 2019 | 1.296 | 1.311 | 1.157 | 1.197 | 484,938 | -0.09(-6.98%) |
Aug 14, 2019 | 1.366 | 1.366 | 1.267 | 1.286 | 444,711 | -0.12(-8.51%) |
Aug 13, 2019 | 1.286 | 1.426 | 1.286 | 1.406 | 405,164 | +0.10(+7.63%) |
Aug 12, 2019 | 1.416 | 1.416 | 1.267 | 1.306 | 439,060 | -0.02(-1.50%) |
Aug 09, 2019 | 1.356 | 1.376 | 1.286 | 1.326 | 270,841 | -0.04(-2.92%) |
Aug 08, 2019 | 1.286 | 1.396 | 1.276 | 1.366 | 394,706 | +0.10(+7.87%) |
Aug 07, 2019 | 1.306 | 1.346 | 1.257 | 1.267 | 308,561 | -0.08(-5.93%) |
Aug 06, 2019 | 1.436 | 1.446 | 1.326 | 1.346 | 301,335 | -0.05(-3.57%) |
Aug 05, 2019 | 1.506 | 1.506 | 1.356 | 1.396 | 453,984 | -0.05(-3.45%) |
Aug 02, 2019 | 1.516 | 1.516 | 1.406 | 1.446 | 310,951 | -0.02(-1.36%) |
Aug 01, 2019 | 1.526 | 1.556 | 1.416 | 1.466 | 474,752 | -0.04(-2.65%) |
Jul 31, 2019 | 1.506 | 1.586 | 1.476 | 1.506 | 358,769 | +0.01(+0.67%) |
Jul 30, 2019 | 1.496 | 1.516 | 1.456 | 1.496 | 360,938 | +0.00(+0.00%) |
Jul 29, 2019 | 1.536 | 1.536 | 1.446 | 1.496 | 371,448 | +0.00(+0.00%) |
Jul 26, 2019 | 1.556 | 1.576 | 1.491 | 1.496 | 333,813 | -0.06(-3.85%) |
Jul 25, 2019 | 1.636 | 1.636 | 1.541 | 1.556 | 537,019 | -0.08(-4.88%) |
Jul 24, 2019 | 1.665 | 1.675 | 1.606 | 1.636 | 194,998 | -0.04(-2.38%) |
Jul 23, 2019 | 1.645 | 1.695 | 1.626 | 1.675 | 186,874 | +0.03(+1.82%) |
Jul 22, 2019 | 1.685 | 1.715 | 1.616 | 1.645 | 231,153 | -0.05(-2.94%) |
Jul 19, 2019 | 1.665 | 1.695 | 1.626 | 1.695 | 146,801 | +0.02(+1.19%) |
Jul 18, 2019 | 1.665 | 1.685 | 1.596 | 1.675 | 343,736 | +0.01(+0.60%) |
Jul 17, 2019 | 1.705 | 1.705 | 1.636 | 1.665 | 238,501 | +0.00(+0.00%) |
Jul 16, 2019 | 1.675 | 1.735 | 1.645 | 1.665 | 214,732 | -0.01(-0.60%) |
Jul 15, 2019 | 1.665 | 1.695 | 1.636 | 1.675 | 146,326 | +0.02(+1.20%) |
Jul 12, 2019 | 1.665 | 1.685 | 1.616 | 1.655 | 289,291 | +0.02(+1.22%) |
Jul 11, 2019 | 1.715 | 1.745 | 1.616 | 1.636 | 263,595 | -0.09(-5.20%) |
Jul 10, 2019 | 1.705 | 1.765 | 1.655 | 1.725 | 400,280 | +0.06(+3.59%) |
Jul 09, 2019 | 1.745 | 1.747 | 1.655 | 1.665 | 255,593 | -0.05(-2.91%) |
Jul 08, 2019 | 1.895 | 1.915 | 1.695 | 1.715 | 484,791 | -0.17(-8.99%) |
Jul 05, 2019 | 1.855 | 1.890 | 1.800 | 1.885 | 520,825 | +0.10(+5.59%) |
Jul 03, 2019 | 1.925 | 1.925 | 1.765 | 1.785 | 281,971 | +0.05(+2.87%) |
Jul 02, 2019 | 1.795 | 1.845 | 1.705 | 1.735 | 437,711 | -0.02(-1.14%) |
Jul 01, 2019 | 1.895 | 1.995 | 1.715 | 1.755 | 911,221 | +0.06(+3.53%) |
Jun 28, 2019 | 1.735 | 1.735 | 1.665 | 1.695 | 648,675 | +0.06(+3.66%) |
Jun 27, 2019 | 1.755 | 1.755 | 1.616 | 1.636 | 899,828 | +0.03(+1.86%) |
Jun 26, 2019 | 1.556 | 1.740 | 1.476 | 1.606 | 1,329,550 | +0.14(+9.52%) |
Jun 25, 2019 | 1.496 | 1.536 | 1.446 | 1.466 | 691,158 | -0.03(-2.00%) |
Jun 24, 2019 | 1.566 | 1.586 | 1.486 | 1.496 | 442,974 | -0.05(-3.23%) |
Jun 21, 2019 | 1.586 | 1.586 | 1.516 | 1.546 | 512,803 | -0.03(-1.90%) |
Jun 20, 2019 | 1.636 | 1.645 | 1.546 | 1.576 | 1,143,538 | -0.02(-1.25%) |
Jun 19, 2019 | 1.596 | 1.626 | 1.566 | 1.596 | 211,811 | +0.01(+0.63%) |
Jun 18, 2019 | 1.596 | 1.645 | 1.576 | 1.586 | 278,554 | +0.00(+0.00%) |
Jun 17, 2019 | 1.526 | 1.596 | 1.506 | 1.586 | 546,802 | +0.07(+4.61%) |
Jun 14, 2019 | 1.576 | 1.596 | 1.506 | 1.516 | 268,234 | -0.07(-4.40%) |
Jun 13, 2019 | 1.566 | 1.601 | 1.536 | 1.586 | 319,301 | +0.04(+2.58%) |
Jun 12, 2019 | 1.576 | 1.576 | 1.526 | 1.546 | 440,490 | -0.03(-1.90%) |
Jun 11, 2019 | 1.596 | 1.616 | 1.566 | 1.576 | 253,050 | +0.01(+0.64%) |
Jun 10, 2019 | 1.636 | 1.675 | 1.566 | 1.566 | 391,945 | -0.07(-4.27%) |
Jun 07, 2019 | 1.626 | 1.705 | 1.616 | 1.636 | 909,489 | +0.01(+0.61%) |
Jun 06, 2019 | 1.556 | 1.665 | 1.546 | 1.626 | 621,652 | +0.08(+5.16%) |
Jun 05, 2019 | 1.596 | 1.675 | 1.536 | 1.546 | 3,283,628 | +0.01(+0.65%) |
Jun 04, 2019 | 1.546 | 1.695 | 1.506 | 1.536 | 1,947,684 | +0.03(+1.99%) |