Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.680 | 1.710 | 1.640 | 1.640 | 7,960 | -0.04(-2.38%) |
Oct 30, 2019 | 1.650 | 1.680 | 1.650 | 1.680 | 28,565 | -0.01(-0.59%) |
Oct 29, 2019 | 1.690 | 1.700 | 1.650 | 1.690 | 8,587 | -0.01(-0.54%) |
Oct 28, 2019 | 1.690 | 1.720 | 1.640 | 1.699 | 36,336 | +0.01(+0.54%) |
Oct 25, 2019 | 1.687 | 1.700 | 1.687 | 1.690 | 900 | +0.02(+1.20%) |
Oct 24, 2019 | 1.670 | 1.685 | 1.650 | 1.670 | 15,208 | +0.01(+0.60%) |
Oct 23, 2019 | 1.660 | 1.688 | 1.610 | 1.660 | 9,519 | -0.01(-0.47%) |
Oct 22, 2019 | 1.664 | 1.670 | 1.650 | 1.668 | 13,724 | +0.02(+1.08%) |
Oct 21, 2019 | 1.660 | 1.690 | 1.650 | 1.650 | 12,640 | +0.00(+0.00%) |
Oct 18, 2019 | 1.684 | 1.709 | 1.650 | 1.650 | 7,400 | -0.02(-1.20%) |
Oct 17, 2019 | 1.660 | 1.690 | 1.660 | 1.670 | 4,916 | +0.00(+0.00%) |
Oct 16, 2019 | 1.700 | 1.710 | 1.670 | 1.670 | 15,559 | -0.01(-0.60%) |
Oct 15, 2019 | 1.650 | 1.680 | 1.645 | 1.680 | 76,910 | +0.03(+1.81%) |
Oct 14, 2019 | 1.650 | 1.660 | 1.610 | 1.650 | 88,281 | +0.01(+0.60%) |
Oct 11, 2019 | 1.650 | 1.660 | 1.610 | 1.640 | 129,900 | +0.00(+0.01%) |
Oct 10, 2019 | 1.620 | 1.667 | 1.620 | 1.640 | 16,131 | +0.02(+1.23%) |
Oct 09, 2019 | 1.560 | 1.638 | 1.560 | 1.620 | 10,589 | +0.02(+1.14%) |
Oct 08, 2019 | 1.630 | 1.630 | 1.600 | 1.602 | 1,920 | -0.03(-1.73%) |
Oct 07, 2019 | 1.590 | 1.641 | 1.580 | 1.630 | 31,603 | +0.04(+2.52%) |
Oct 04, 2019 | 1.550 | 1.600 | 1.550 | 1.590 | 40,400 | +0.03(+1.92%) |
Oct 03, 2019 | 1.530 | 1.583 | 1.530 | 1.560 | 128,799 | +0.03(+1.96%) |
Oct 02, 2019 | 1.550 | 1.560 | 1.520 | 1.530 | 137,253 | -0.03(-1.92%) |
Oct 01, 2019 | 1.560 | 1.570 | 1.540 | 1.560 | 161,042 | +0.02(+1.30%) |
Sep 30, 2019 | 1.520 | 1.560 | 1.520 | 1.540 | 93,416 | +0.01(+0.65%) |
Sep 27, 2019 | 1.530 | 1.550 | 1.530 | 1.530 | 82,500 | +0.00(+0.00%) |
Sep 26, 2019 | 1.530 | 1.540 | 1.520 | 1.530 | 71,991 | +0.02(+1.32%) |
Sep 25, 2019 | 1.500 | 1.530 | 1.500 | 1.510 | 427,338 | +0.01(+0.67%) |
Sep 24, 2019 | 1.520 | 1.530 | 1.475 | 1.500 | 26,248 | -0.03(-1.86%) |
Sep 23, 2019 | 1.540 | 1.540 | 1.517 | 1.528 | 16,790 | -0.00(-0.10%) |
Sep 20, 2019 | 1.530 | 1.540 | 1.510 | 1.530 | 49,900 | -0.01(-0.65%) |
Sep 19, 2019 | 1.530 | 1.540 | 1.500 | 1.540 | 39,042 | +0.02(+1.32%) |
Sep 18, 2019 | 1.510 | 1.540 | 1.510 | 1.520 | 36,551 | -0.01(-0.65%) |
Sep 17, 2019 | 1.540 | 1.540 | 1.480 | 1.530 | 405,971 | -0.13(-7.83%) |
Sep 16, 2019 | 1.670 | 1.670 | 1.650 | 1.660 | 36,727 | -0.01(-0.59%) |
Sep 13, 2019 | 1.640 | 1.678 | 1.640 | 1.670 | 57,900 | +0.02(+1.21%) |
Sep 12, 2019 | 1.660 | 1.660 | 1.640 | 1.650 | 87,014 | +0.00(+0.00%) |
Sep 11, 2019 | 1.690 | 1.690 | 1.650 | 1.650 | 61,212 | +0.01(+0.61%) |
Sep 10, 2019 | 1.630 | 1.684 | 1.630 | 1.640 | 22,542 | +0.01(+0.61%) |
Sep 09, 2019 | 1.640 | 1.650 | 1.630 | 1.630 | 55,678 | -0.02(-1.21%) |
Sep 06, 2019 | 1.650 | 1.650 | 1.650 | 1.650 | 1,300 | -0.01(-0.60%) |
Sep 05, 2019 | 1.640 | 1.690 | 1.630 | 1.660 | 130,869 | +0.01(+0.80%) |
Sep 04, 2019 | 1.651 | 1.658 | 1.630 | 1.647 | 14,589 | -0.00(-0.19%) |
Sep 03, 2019 | 1.630 | 1.660 | 1.630 | 1.650 | 31,204 | +0.02(+1.23%) |
Aug 30, 2019 | 1.620 | 1.650 | 1.620 | 1.630 | 5,300 | +0.01(+0.62%) |
Aug 29, 2019 | 1.610 | 1.640 | 1.610 | 1.620 | 11,735 | +0.01(+0.62%) |
Aug 28, 2019 | 1.600 | 1.620 | 1.590 | 1.610 | 11,550 | -0.01(-0.55%) |
Aug 27, 2019 | 1.642 | 1.645 | 1.590 | 1.619 | 77,849 | -0.02(-1.29%) |
Aug 26, 2019 | 1.650 | 1.660 | 1.560 | 1.640 | 112,898 | +0.00(+0.00%) |
Aug 23, 2019 | 1.653 | 1.657 | 1.630 | 1.640 | 18,600 | -0.04(-2.38%) |
Aug 22, 2019 | 1.730 | 1.730 | 1.630 | 1.680 | 34,429 | -0.04(-2.33%) |
Aug 21, 2019 | 1.670 | 1.720 | 1.660 | 1.720 | 138,965 | +0.04(+2.38%) |
Aug 20, 2019 | 1.680 | 1.680 | 1.640 | 1.680 | 65,188 | +0.02(+1.20%) |
Aug 19, 2019 | 1.640 | 1.680 | 1.610 | 1.660 | 311,328 | +0.03(+1.84%) |
Aug 16, 2019 | 1.540 | 1.653 | 1.520 | 1.630 | 355,200 | +0.09(+5.84%) |
Aug 15, 2019 | 1.630 | 1.630 | 1.490 | 1.540 | 232,732 | +0.01(+0.65%) |
Aug 14, 2019 | 1.580 | 1.580 | 1.530 | 1.530 | 47,888 | -0.02(-1.29%) |
Aug 13, 2019 | 1.552 | 1.599 | 1.550 | 1.550 | 5,662 | -0.03(-1.66%) |
Aug 12, 2019 | 1.590 | 1.590 | 1.520 | 1.576 | 57,549 | -0.01(-0.87%) |
Aug 09, 2019 | 1.560 | 1.600 | 1.560 | 1.590 | 52,500 | +0.04(+2.58%) |
Aug 08, 2019 | 1.550 | 1.610 | 1.540 | 1.550 | 20,590 | +0.01(+0.65%) |
Aug 07, 2019 | 1.550 | 1.580 | 1.520 | 1.540 | 40,922 | -0.02(-1.28%) |
Aug 06, 2019 | 1.560 | 1.610 | 1.550 | 1.560 | 8,752 | +0.01(+0.65%) |
Aug 05, 2019 | 1.610 | 1.610 | 1.550 | 1.550 | 13,686 | -0.07(-4.32%) |
Aug 02, 2019 | 1.620 | 1.620 | 1.550 | 1.620 | 21,800 | +0.03(+1.89%) |