Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.830 | 1.900 | 1.795 | 1.890 | 113,806 | +0.06(+3.28%) |
Sep 27, 2019 | 1.860 | 1.900 | 1.810 | 1.830 | 196,300 | -0.03(-1.61%) |
Sep 26, 2019 | 1.820 | 1.860 | 1.815 | 1.860 | 80,463 | +0.04(+2.20%) |
Sep 25, 2019 | 1.780 | 1.840 | 1.750 | 1.820 | 92,446 | +0.03(+1.68%) |
Sep 24, 2019 | 1.800 | 1.800 | 1.760 | 1.790 | 101,103 | +0.00(+0.00%) |
Sep 23, 2019 | 1.790 | 1.800 | 1.755 | 1.790 | 96,899 | +0.02(+1.13%) |
Sep 20, 2019 | 1.700 | 1.800 | 1.670 | 1.770 | 107,400 | +0.07(+4.12%) |
Sep 19, 2019 | 1.710 | 1.740 | 1.660 | 1.700 | 40,678 | +0.00(+0.00%) |
Sep 18, 2019 | 1.640 | 1.720 | 1.630 | 1.700 | 73,152 | +0.06(+3.66%) |
Sep 17, 2019 | 1.690 | 1.740 | 1.629 | 1.640 | 173,556 | -0.07(-4.09%) |
Sep 16, 2019 | 1.740 | 1.800 | 1.700 | 1.710 | 306,977 | +0.01(+0.59%) |
Sep 13, 2019 | 1.720 | 1.780 | 1.700 | 1.700 | 194,900 | -0.02(-1.16%) |
Sep 12, 2019 | 1.670 | 1.750 | 1.650 | 1.720 | 196,927 | +0.05(+2.99%) |
Sep 11, 2019 | 1.600 | 1.710 | 1.570 | 1.670 | 160,144 | +0.05(+3.09%) |
Sep 10, 2019 | 1.550 | 1.620 | 1.550 | 1.620 | 122,655 | +0.08(+5.19%) |
Sep 09, 2019 | 1.510 | 1.570 | 1.510 | 1.540 | 79,918 | +0.03(+1.99%) |
Sep 06, 2019 | 1.510 | 1.540 | 1.490 | 1.510 | 61,900 | -0.02(-1.31%) |
Sep 05, 2019 | 1.500 | 1.530 | 1.500 | 1.530 | 43,274 | +0.03(+2.00%) |
Sep 04, 2019 | 1.510 | 1.550 | 1.490 | 1.500 | 25,366 | +0.00(+0.00%) |
Sep 03, 2019 | 1.500 | 1.550 | 1.480 | 1.500 | 63,084 | +0.00(+0.00%) |
Aug 30, 2019 | 1.520 | 1.548 | 1.500 | 1.500 | 70,800 | -0.02(-1.32%) |
Aug 29, 2019 | 1.470 | 1.530 | 1.470 | 1.520 | 47,304 | +0.06(+4.11%) |
Aug 28, 2019 | 1.460 | 1.550 | 1.450 | 1.460 | 84,094 | +0.01(+0.69%) |
Aug 27, 2019 | 1.470 | 1.500 | 1.450 | 1.450 | 54,941 | -0.04(-2.68%) |
Aug 26, 2019 | 1.380 | 1.500 | 1.380 | 1.490 | 101,971 | +0.12(+8.76%) |
Aug 23, 2019 | 1.450 | 1.500 | 1.370 | 1.370 | 61,800 | -0.10(-6.80%) |
Aug 22, 2019 | 1.460 | 1.500 | 1.410 | 1.470 | 83,077 | +0.05(+3.52%) |
Aug 21, 2019 | 1.440 | 1.460 | 1.400 | 1.420 | 65,740 | -0.01(-0.70%) |
Aug 20, 2019 | 1.390 | 1.460 | 1.370 | 1.430 | 93,863 | +0.03(+2.14%) |
Aug 19, 2019 | 1.410 | 1.500 | 1.380 | 1.400 | 124,633 | -0.02(-1.41%) |
Aug 16, 2019 | 1.370 | 1.490 | 1.370 | 1.420 | 127,700 | +0.05(+3.65%) |
Aug 15, 2019 | 1.260 | 1.390 | 1.260 | 1.370 | 82,715 | +0.12(+9.60%) |
Aug 14, 2019 | 1.330 | 1.370 | 1.230 | 1.250 | 124,901 | -0.08(-6.02%) |
Aug 13, 2019 | 1.320 | 1.410 | 1.280 | 1.330 | 114,835 | -0.04(-2.92%) |
Aug 12, 2019 | 1.260 | 1.370 | 1.235 | 1.370 | 228,845 | +0.16(+13.22%) |
Aug 09, 2019 | 1.250 | 1.265 | 1.170 | 1.210 | 112,100 | +0.01(+0.83%) |
Aug 08, 2019 | 1.270 | 1.280 | 1.160 | 1.200 | 612,824 | -0.17(-12.41%) |
Aug 07, 2019 | 1.340 | 1.380 | 1.279 | 1.370 | 55,284 | +0.03(+2.24%) |
Aug 06, 2019 | 1.380 | 1.400 | 1.320 | 1.340 | 60,219 | -0.03(-2.19%) |
Aug 05, 2019 | 1.350 | 1.450 | 1.250 | 1.370 | 157,672 | -0.01(-0.72%) |
Aug 02, 2019 | 1.490 | 1.490 | 1.370 | 1.380 | 75,900 | -0.09(-6.12%) |
Aug 01, 2019 | 1.460 | 1.620 | 1.410 | 1.470 | 98,973 | +0.01(+0.68%) |
Jul 31, 2019 | 1.450 | 1.500 | 1.450 | 1.460 | 57,104 | +0.02(+1.39%) |
Jul 30, 2019 | 1.410 | 1.460 | 1.407 | 1.440 | 54,334 | +0.03(+2.13%) |
Jul 29, 2019 | 1.410 | 1.430 | 1.390 | 1.410 | 57,266 | +0.00(+0.00%) |
Jul 26, 2019 | 1.420 | 1.440 | 1.400 | 1.410 | 31,900 | -0.01(-0.70%) |
Jul 25, 2019 | 1.440 | 1.450 | 1.410 | 1.420 | 35,758 | -0.03(-2.07%) |
Jul 24, 2019 | 1.410 | 1.470 | 1.400 | 1.450 | 47,541 | +0.07(+5.07%) |
Jul 23, 2019 | 1.460 | 1.460 | 1.380 | 1.380 | 213,234 | -0.10(-6.76%) |
Jul 22, 2019 | 1.500 | 1.520 | 1.460 | 1.480 | 36,860 | -0.02(-1.33%) |
Jul 19, 2019 | 1.420 | 1.500 | 1.393 | 1.500 | 35,000 | +0.07(+4.90%) |
Jul 18, 2019 | 1.430 | 1.440 | 1.390 | 1.430 | 96,935 | +0.02(+1.42%) |
Jul 17, 2019 | 1.460 | 1.490 | 1.410 | 1.410 | 110,245 | -0.06(-4.08%) |
Jul 16, 2019 | 1.510 | 1.550 | 1.450 | 1.470 | 86,020 | -0.03(-2.00%) |
Jul 15, 2019 | 1.570 | 1.600 | 1.500 | 1.500 | 84,475 | -0.08(-5.06%) |
Jul 12, 2019 | 1.600 | 1.630 | 1.580 | 1.580 | 57,900 | -0.01(-0.63%) |
Jul 11, 2019 | 1.640 | 1.640 | 1.590 | 1.590 | 31,965 | -0.03(-1.85%) |
Jul 10, 2019 | 1.610 | 1.640 | 1.580 | 1.620 | 50,412 | +0.02(+1.25%) |
Jul 09, 2019 | 1.650 | 1.670 | 1.580 | 1.600 | 102,442 | -0.04(-2.44%) |
Jul 08, 2019 | 1.630 | 1.720 | 1.630 | 1.640 | 267,647 | +0.02(+1.23%) |
Jul 05, 2019 | 1.580 | 1.680 | 1.550 | 1.620 | 129,000 | +0.02(+1.25%) |
Jul 03, 2019 | 1.600 | 1.600 | 1.550 | 1.600 | 69,900 | +0.00(+0.00%) |
Jul 02, 2019 | 1.600 | 1.660 | 1.570 | 1.600 | 120,254 | +0.01(+0.63%) |