Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.235 | 1.253 | 1.198 | 1.217 | 117,837 | -0.02(-1.48%) |
Aug 29, 2019 | 1.217 | 1.244 | 1.198 | 1.235 | 152,175 | +0.03(+2.66%) |
Aug 28, 2019 | 1.194 | 1.212 | 1.190 | 1.203 | 112,127 | +0.02(+1.50%) |
Aug 27, 2019 | 1.194 | 1.212 | 1.158 | 1.185 | 106,456 | +0.00(+0.00%) |
Aug 26, 2019 | 1.221 | 1.230 | 1.176 | 1.185 | 128,841 | -0.02(-1.48%) |
Aug 23, 2019 | 1.274 | 1.274 | 1.194 | 1.203 | 199,303 | -0.07(-5.59%) |
Aug 22, 2019 | 1.292 | 1.292 | 1.265 | 1.274 | 42,694 | -0.01(-0.69%) |
Aug 21, 2019 | 1.265 | 1.310 | 1.265 | 1.283 | 31,900 | +0.02(+1.41%) |
Aug 20, 2019 | 1.292 | 1.301 | 1.248 | 1.265 | 58,636 | -0.03(-2.07%) |
Aug 19, 2019 | 1.310 | 1.328 | 1.265 | 1.292 | 160,515 | -0.02(-1.36%) |
Aug 16, 2019 | 1.292 | 1.328 | 1.248 | 1.310 | 120,749 | +0.03(+2.08%) |
Aug 15, 2019 | 1.274 | 1.292 | 1.248 | 1.283 | 167,352 | +0.01(+0.70%) |
Aug 14, 2019 | 1.354 | 1.354 | 1.265 | 1.274 | 163,929 | -0.08(-5.92%) |
Aug 13, 2019 | 1.310 | 1.381 | 1.301 | 1.354 | 242,509 | +0.04(+2.70%) |
Aug 12, 2019 | 1.265 | 1.319 | 1.248 | 1.319 | 139,350 | +0.04(+3.50%) |
Aug 09, 2019 | 1.292 | 1.319 | 1.265 | 1.274 | 45,673 | -0.01(-0.69%) |
Aug 08, 2019 | 1.283 | 1.301 | 1.256 | 1.283 | 151,058 | +0.00(+0.00%) |
Aug 07, 2019 | 1.265 | 1.301 | 1.230 | 1.283 | 117,651 | +0.01(+0.70%) |
Aug 06, 2019 | 1.292 | 1.301 | 1.265 | 1.274 | 226,126 | -0.03(-2.05%) |
Aug 05, 2019 | 1.283 | 1.319 | 1.248 | 1.301 | 124,576 | +0.00(+0.00%) |
Aug 02, 2019 | 1.354 | 1.381 | 1.292 | 1.301 | 110,088 | -0.06(-4.26%) |
Aug 01, 2019 | 1.381 | 1.417 | 1.337 | 1.359 | 195,384 | -0.02(-1.61%) |
Jul 31, 2019 | 1.328 | 1.384 | 1.305 | 1.381 | 219,262 | +0.06(+4.73%) |
Jul 30, 2019 | 1.239 | 1.328 | 1.212 | 1.319 | 202,042 | +0.07(+5.71%) |
Jul 29, 2019 | 1.230 | 1.274 | 1.230 | 1.248 | 136,453 | +0.02(+1.45%) |
Jul 26, 2019 | 1.256 | 1.256 | 1.212 | 1.230 | 100,100 | -0.03(-2.13%) |
Jul 25, 2019 | 1.310 | 1.310 | 1.256 | 1.256 | 50,288 | -0.04(-2.76%) |
Jul 24, 2019 | 1.292 | 1.315 | 1.292 | 1.292 | 48,759 | +0.00(+0.00%) |
Jul 23, 2019 | 1.292 | 1.301 | 1.274 | 1.292 | 23,299 | +0.02(+1.40%) |
Jul 22, 2019 | 1.301 | 1.310 | 1.256 | 1.274 | 148,979 | -0.02(-1.38%) |
Jul 19, 2019 | 1.274 | 1.301 | 1.265 | 1.292 | 115,025 | +0.02(+1.40%) |
Jul 18, 2019 | 1.283 | 1.292 | 1.274 | 1.274 | 112,340 | +0.00(+0.00%) |
Jul 17, 2019 | 1.307 | 1.307 | 1.274 | 1.274 | 196,781 | -0.03(-2.05%) |
Jul 16, 2019 | 1.319 | 1.328 | 1.301 | 1.301 | 70,449 | -0.02(-1.35%) |
Jul 15, 2019 | 1.310 | 1.337 | 1.301 | 1.319 | 84,552 | +0.01(+1.02%) |
Jul 12, 2019 | 1.310 | 1.319 | 1.292 | 1.305 | 113,005 | -0.00(-0.34%) |
Jul 11, 2019 | 1.337 | 1.337 | 1.292 | 1.310 | 187,961 | +0.02(+1.38%) |
Jul 10, 2019 | 1.230 | 1.301 | 1.230 | 1.292 | 478,090 | +0.07(+5.84%) |
Jul 09, 2019 | 1.203 | 1.230 | 1.194 | 1.221 | 114,073 | +0.02(+1.48%) |
Jul 08, 2019 | 1.203 | 1.248 | 1.194 | 1.203 | 301,636 | +0.00(+0.00%) |
Jul 05, 2019 | 1.221 | 1.221 | 1.194 | 1.203 | 69,352 | -0.01(-0.74%) |
Jul 03, 2019 | 1.221 | 1.221 | 1.212 | 1.212 | 37,257 | +0.00(+0.00%) |
Jul 02, 2019 | 1.283 | 1.283 | 1.203 | 1.212 | 95,686 | -0.04(-2.86%) |
Jul 01, 2019 | 1.239 | 1.283 | 1.239 | 1.248 | 55,224 | +0.01(+0.72%) |
Jun 28, 2019 | 1.265 | 1.265 | 1.239 | 1.239 | 63,067 | -0.03(-2.11%) |
Jun 27, 2019 | 1.239 | 1.265 | 1.239 | 1.265 | 60,898 | +0.00(+0.00%) |
Jun 26, 2019 | 1.256 | 1.292 | 1.221 | 1.265 | 246,930 | +0.02(+1.43%) |
Jun 25, 2019 | 1.239 | 1.265 | 1.230 | 1.248 | 238,977 | +0.01(+0.90%) |
Jun 24, 2019 | 1.274 | 1.279 | 1.230 | 1.236 | 114,491 | -0.02(-1.60%) |
Jun 21, 2019 | 1.256 | 1.283 | 1.256 | 1.256 | 382,222 | -0.04(-2.76%) |
Jun 20, 2019 | 1.265 | 1.310 | 1.256 | 1.292 | 281,516 | +0.04(+3.57%) |
Jun 19, 2019 | 1.319 | 1.319 | 1.239 | 1.248 | 184,636 | -0.04(-3.45%) |
Jun 18, 2019 | 1.274 | 1.301 | 1.256 | 1.292 | 66,592 | +0.04(+2.84%) |
Jun 17, 2019 | 1.256 | 1.274 | 1.230 | 1.256 | 64,037 | +0.01(+0.71%) |
Jun 14, 2019 | 1.310 | 1.310 | 1.230 | 1.248 | 136,908 | -0.05(-4.11%) |
Jun 13, 2019 | 1.283 | 1.319 | 1.283 | 1.301 | 44,724 | +0.04(+2.82%) |
Jun 12, 2019 | 1.310 | 1.337 | 1.248 | 1.265 | 159,284 | -0.04(-3.40%) |
Jun 11, 2019 | 1.328 | 1.337 | 1.292 | 1.310 | 155,040 | -0.02(-1.34%) |
Jun 10, 2019 | 1.372 | 1.389 | 1.310 | 1.328 | 219,354 | -0.05(-3.87%) |
Jun 07, 2019 | 1.346 | 1.381 | 1.346 | 1.381 | 91,571 | +0.04(+2.65%) |
Jun 06, 2019 | 1.363 | 1.372 | 1.346 | 1.346 | 76,319 | -0.02(-1.31%) |
Jun 05, 2019 | 1.372 | 1.372 | 1.337 | 1.363 | 116,478 | -0.01(-0.65%) |
Jun 04, 2019 | 1.363 | 1.381 | 1.328 | 1.372 | 72,664 | +0.01(+0.65%) |