Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.440 | 1.450 | 1.350 | 1.350 | 388,320 | -0.09(-6.25%) |
Sep 27, 2019 | 1.430 | 1.460 | 1.400 | 1.440 | 524,412 | +0.04(+2.86%) |
Sep 26, 2019 | 1.350 | 1.430 | 1.330 | 1.400 | 312,877 | +0.07(+5.26%) |
Sep 25, 2019 | 1.340 | 1.340 | 1.290 | 1.330 | 251,250 | -0.01(-0.75%) |
Sep 24, 2019 | 1.320 | 1.350 | 1.250 | 1.340 | 475,270 | +0.04(+3.08%) |
Sep 23, 2019 | 1.380 | 1.390 | 1.290 | 1.300 | 539,388 | -0.07(-5.11%) |
Sep 20, 2019 | 1.380 | 1.400 | 1.350 | 1.370 | 281,588 | -0.03(-2.14%) |
Sep 19, 2019 | 1.430 | 1.440 | 1.380 | 1.400 | 117,725 | -0.03(-2.10%) |
Sep 18, 2019 | 1.430 | 1.450 | 1.420 | 1.430 | 107,423 | -0.02(-1.38%) |
Sep 17, 2019 | 1.430 | 1.450 | 1.420 | 1.450 | 111,944 | +0.01(+0.69%) |
Sep 16, 2019 | 1.440 | 1.470 | 1.430 | 1.440 | 167,968 | -0.01(-0.69%) |
Sep 13, 2019 | 1.430 | 1.480 | 1.410 | 1.450 | 208,100 | +0.01(+0.69%) |
Sep 12, 2019 | 1.400 | 1.460 | 1.380 | 1.440 | 268,880 | +0.02(+1.41%) |
Sep 11, 2019 | 1.460 | 1.490 | 1.410 | 1.420 | 386,232 | -0.04(-2.74%) |
Sep 10, 2019 | 1.470 | 1.500 | 1.460 | 1.460 | 153,222 | -0.01(-0.68%) |
Sep 09, 2019 | 1.470 | 1.480 | 1.460 | 1.470 | 110,933 | -0.01(-0.68%) |
Sep 06, 2019 | 1.500 | 1.510 | 1.470 | 1.480 | 245,508 | +0.00(+0.00%) |
Sep 05, 2019 | 1.480 | 1.530 | 1.430 | 1.480 | 646,115 | -0.08(-5.13%) |
Sep 04, 2019 | 1.600 | 1.600 | 1.550 | 1.560 | 146,856 | -0.04(-2.50%) |
Sep 03, 2019 | 1.550 | 1.600 | 1.530 | 1.600 | 417,000 | +0.00(+0.00%) |
Aug 30, 2019 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 1.650 | 1.660 | 1.600 | 1.600 | 320,700 | +0.01(+0.63%) |
Aug 28, 2019 | 1.550 | 1.600 | 1.550 | 1.590 | 109,215 | +0.02(+1.27%) |
Aug 27, 2019 | 1.600 | 1.600 | 1.530 | 1.570 | 226,078 | -0.03(-1.88%) |
Aug 26, 2019 | 1.550 | 1.600 | 1.540 | 1.600 | 191,096 | +0.05(+3.23%) |
Aug 23, 2019 | 1.530 | 1.550 | 1.510 | 1.550 | 106,597 | +0.02(+1.31%) |
Aug 22, 2019 | 1.540 | 1.550 | 1.500 | 1.530 | 98,304 | +0.02(+1.32%) |
Aug 21, 2019 | 1.510 | 1.520 | 1.490 | 1.510 | 82,451 | +0.01(+0.67%) |
Aug 20, 2019 | 1.550 | 1.570 | 1.470 | 1.500 | 338,553 | -0.04(-2.60%) |
Aug 19, 2019 | 1.620 | 1.620 | 1.500 | 1.540 | 286,554 | -0.06(-3.75%) |
Aug 16, 2019 | 1.560 | 1.630 | 1.560 | 1.600 | 169,655 | +0.02(+1.27%) |
Aug 15, 2019 | 1.540 | 1.590 | 1.530 | 1.580 | 203,097 | -0.01(-0.63%) |
Aug 14, 2019 | 1.600 | 1.630 | 1.580 | 1.590 | 278,693 | -0.07(-4.22%) |
Aug 13, 2019 | 1.670 | 1.700 | 1.640 | 1.660 | 267,716 | +0.00(+0.00%) |
Aug 12, 2019 | 1.690 | 1.690 | 1.630 | 1.660 | 231,102 | +0.03(+1.84%) |
Aug 09, 2019 | 1.660 | 1.680 | 1.620 | 1.630 | 187,475 | -0.02(-1.21%) |
Aug 08, 2019 | 1.650 | 1.670 | 1.620 | 1.650 | 196,907 | +0.00(+0.00%) |
Aug 07, 2019 | 1.630 | 1.710 | 1.620 | 1.650 | 450,059 | +0.05(+3.12%) |
Aug 06, 2019 | 1.660 | 1.680 | 1.580 | 1.600 | 408,541 | -0.10(-5.88%) |
Aug 02, 2019 | 1.700 | 1.700 | 1.700 | 0 | +0.13(+8.28%) | |
Aug 01, 2019 | 1.560 | 1.590 | 1.500 | 1.570 | 414,154 | +0.01(+0.64%) |
Jul 31, 2019 | 1.510 | 1.590 | 1.510 | 1.560 | 250,713 | +0.04(+2.63%) |
Jul 30, 2019 | 1.480 | 1.520 | 1.480 | 1.520 | 75,920 | +0.04(+2.70%) |
Jul 29, 2019 | 1.500 | 1.510 | 1.470 | 1.480 | 162,285 | -0.04(-2.63%) |
Jul 26, 2019 | 1.540 | 1.570 | 1.500 | 1.520 | 222,861 | -0.05(-3.18%) |
Jul 25, 2019 | 1.610 | 1.610 | 1.500 | 1.570 | 190,979 | -0.02(-1.26%) |
Jul 24, 2019 | 1.620 | 1.620 | 1.590 | 1.590 | 134,161 | -0.03(-1.85%) |
Jul 23, 2019 | 1.600 | 1.630 | 1.590 | 1.620 | 97,017 | +0.02(+1.25%) |
Jul 22, 2019 | 1.600 | 1.610 | 1.570 | 1.600 | 141,316 | +0.01(+0.63%) |
Jul 19, 2019 | 1.600 | 1.630 | 1.590 | 1.590 | 160,305 | +0.00(+0.00%) |
Jul 18, 2019 | 1.630 | 1.680 | 1.570 | 1.590 | 277,035 | -0.06(-3.64%) |
Jul 17, 2019 | 1.570 | 1.670 | 1.570 | 1.650 | 284,602 | +0.06(+3.77%) |
Jul 16, 2019 | 1.480 | 1.600 | 1.480 | 1.590 | 392,321 | +0.06(+3.92%) |
Jul 15, 2019 | 1.400 | 1.540 | 1.400 | 1.530 | 210,390 | +0.11(+7.75%) |
Jul 12, 2019 | 1.440 | 1.480 | 1.370 | 1.420 | 519,739 | -0.02(-1.39%) |
Jul 11, 2019 | 1.510 | 1.510 | 1.440 | 1.440 | 173,409 | -0.07(-4.64%) |
Jul 10, 2019 | 1.540 | 1.550 | 1.490 | 1.510 | 104,101 | -0.01(-0.66%) |
Jul 09, 2019 | 1.560 | 1.560 | 1.500 | 1.520 | 295,643 | -0.04(-2.56%) |
Jul 08, 2019 | 1.550 | 1.610 | 1.530 | 1.560 | 331,086 | -0.06(-3.70%) |
Jul 05, 2019 | 1.620 | 1.630 | 1.600 | 1.620 | 86,308 | +0.02(+1.25%) |
Jul 04, 2019 | 1.630 | 1.640 | 1.600 | 1.600 | 81,191 | -0.02(-1.23%) |
Jul 03, 2019 | 1.670 | 1.670 | 1.600 | 1.620 | 199,393 | -0.04(-2.41%) |