Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.860 | 1.890 | 1.860 | 1.880 | 16,416 | +0.00(+0.00%) |
Oct 30, 2019 | 1.850 | 1.880 | 1.850 | 1.880 | 61,240 | -0.01(-0.53%) |
Oct 29, 2019 | 1.920 | 1.920 | 1.820 | 1.890 | 21,448 | -0.03(-1.56%) |
Oct 28, 2019 | 1.870 | 1.950 | 1.810 | 1.920 | 344,384 | +0.12(+6.67%) |
Oct 25, 2019 | 1.800 | 1.825 | 1.800 | 1.800 | 29,000 | +0.01(+0.56%) |
Oct 24, 2019 | 1.855 | 1.855 | 1.790 | 1.790 | 3,166 | -0.02(-1.10%) |
Oct 23, 2019 | 1.750 | 1.820 | 1.750 | 1.810 | 70,274 | +0.00(+0.00%) |
Oct 22, 2019 | 1.800 | 1.820 | 1.800 | 1.810 | 56,180 | +0.05(+2.84%) |
Oct 21, 2019 | 1.750 | 1.760 | 1.750 | 1.760 | 101,998 | +0.03(+1.63%) |
Oct 18, 2019 | 1.740 | 1.740 | 1.730 | 1.732 | 6,400 | -0.01(-0.48%) |
Oct 17, 2019 | 1.750 | 1.780 | 1.740 | 1.740 | 6,622 | +0.02(+1.17%) |
Oct 16, 2019 | 1.720 | 1.720 | 1.700 | 1.720 | 15,900 | +0.02(+1.18%) |
Oct 15, 2019 | 1.650 | 1.710 | 1.650 | 1.700 | 58,290 | -0.03(-1.73%) |
Oct 14, 2019 | 1.722 | 1.730 | 1.720 | 1.730 | 23,033 | -0.05(-2.81%) |
Oct 11, 2019 | 1.760 | 1.790 | 1.750 | 1.780 | 21,200 | +0.00(+0.03%) |
Oct 10, 2019 | 1.756 | 1.790 | 1.750 | 1.780 | 422,390 | +0.06(+3.42%) |
Oct 09, 2019 | 1.690 | 1.725 | 1.690 | 1.721 | 21,491 | +0.03(+1.81%) |
Oct 08, 2019 | 1.680 | 1.702 | 1.680 | 1.690 | 58,865 | +0.01(+0.54%) |
Oct 07, 2019 | 1.680 | 1.710 | 1.680 | 1.681 | 20,735 | -0.01(-0.53%) |
Oct 04, 2019 | 1.700 | 1.700 | 1.650 | 1.690 | 20,000 | -0.01(-0.59%) |
Oct 03, 2019 | 1.640 | 1.700 | 1.640 | 1.700 | 22,538 | +0.04(+2.41%) |
Oct 02, 2019 | 1.660 | 1.660 | 1.660 | 1.660 | 5,150 | -0.00(-0.01%) |
Oct 01, 2019 | 1.720 | 1.720 | 1.660 | 1.660 | 11,703 | -0.01(-0.66%) |
Sep 30, 2019 | 1.655 | 1.690 | 1.655 | 1.671 | 72,622 | +0.03(+1.90%) |
Sep 27, 2019 | 1.670 | 1.670 | 1.640 | 1.640 | 62,400 | +0.02(+1.23%) |
Sep 26, 2019 | 1.600 | 1.625 | 1.600 | 1.620 | 181,880 | +0.01(+0.50%) |
Sep 25, 2019 | 1.600 | 1.620 | 1.580 | 1.612 | 56,692 | -0.02(-1.10%) |
Sep 24, 2019 | 1.690 | 1.690 | 1.620 | 1.630 | 90,900 | -0.01(-0.61%) |
Sep 23, 2019 | 1.600 | 1.640 | 1.600 | 1.640 | 21,700 | -0.01(-0.61%) |
Sep 20, 2019 | 1.610 | 1.680 | 1.610 | 1.650 | 136,200 | -0.05(-2.65%) |
Sep 19, 2019 | 1.700 | 1.710 | 1.680 | 1.695 | 157,431 | +0.01(+0.30%) |
Sep 18, 2019 | 1.710 | 1.710 | 1.687 | 1.690 | 9,970 | -0.02(-0.88%) |
Sep 17, 2019 | 1.700 | 1.720 | 1.670 | 1.705 | 18,458 | -0.01(-0.87%) |
Sep 16, 2019 | 1.790 | 1.790 | 1.720 | 1.720 | 48,190 | -0.06(-3.37%) |
Sep 13, 2019 | 1.780 | 1.800 | 1.780 | 1.780 | 95,500 | +0.06(+3.79%) |
Sep 12, 2019 | 1.700 | 1.724 | 1.700 | 1.715 | 16,794 | +0.01(+0.29%) |
Sep 11, 2019 | 1.725 | 1.730 | 1.705 | 1.710 | 63,600 | -0.01(-0.29%) |
Sep 10, 2019 | 1.710 | 1.730 | 1.700 | 1.715 | 103,300 | +0.02(+0.88%) |
Sep 09, 2019 | 1.680 | 1.710 | 1.680 | 1.700 | 148,840 | +0.08(+4.94%) |
Sep 06, 2019 | 1.630 | 1.630 | 1.600 | 1.620 | 16,000 | +0.01(+0.62%) |
Sep 05, 2019 | 1.580 | 1.620 | 1.580 | 1.610 | 253,784 | +0.07(+4.55%) |
Sep 04, 2019 | 1.520 | 1.570 | 1.520 | 1.540 | 511,527 | +0.03(+1.99%) |
Sep 03, 2019 | 1.495 | 1.510 | 1.490 | 1.510 | 15,432 | -0.02(-1.31%) |
Aug 30, 2019 | 1.536 | 1.540 | 1.530 | 1.530 | 23,200 | +0.00(+0.00%) |
Aug 29, 2019 | 1.480 | 1.538 | 1.480 | 1.530 | 23,100 | +0.01(+0.66%) |
Aug 28, 2019 | 1.540 | 1.540 | 1.500 | 1.520 | 22,992 | -0.03(-1.94%) |
Aug 27, 2019 | 1.540 | 1.560 | 1.530 | 1.550 | 107,993 | +0.05(+3.33%) |
Aug 26, 2019 | 1.540 | 1.540 | 1.480 | 1.500 | 46,466 | +0.04(+2.74%) |
Aug 23, 2019 | 1.500 | 1.500 | 1.450 | 1.460 | 490,800 | -0.04(-2.67%) |
Aug 22, 2019 | 1.505 | 1.505 | 1.470 | 1.500 | 77,614 | +0.09(+6.69%) |
Aug 21, 2019 | 1.410 | 1.410 | 1.406 | 1.406 | 1,123 | +0.00(+0.07%) |
Aug 20, 2019 | 1.435 | 1.435 | 1.390 | 1.405 | 101,240 | +0.00(+0.00%) |
Aug 19, 2019 | 1.400 | 1.420 | 1.390 | 1.405 | 72,660 | +0.03(+1.81%) |
Aug 16, 2019 | 1.360 | 1.392 | 1.360 | 1.380 | 26,400 | +0.03(+2.22%) |
Aug 15, 2019 | 1.364 | 1.370 | 1.350 | 1.350 | 33,032 | +0.00(+0.00%) |
Aug 14, 2019 | 1.390 | 1.390 | 1.340 | 1.350 | 68,791 | -0.05(-3.57%) |
Aug 13, 2019 | 1.360 | 1.450 | 1.360 | 1.400 | 37,890 | +0.02(+1.45%) |
Aug 12, 2019 | 1.380 | 1.435 | 1.360 | 1.380 | 126,816 | -0.02(-1.43%) |
Aug 09, 2019 | 1.390 | 1.415 | 1.380 | 1.400 | 124,300 | -0.05(-3.45%) |
Aug 08, 2019 | 1.425 | 1.450 | 1.420 | 1.450 | 15,003 | +0.08(+5.84%) |
Aug 07, 2019 | 1.370 | 1.440 | 1.350 | 1.370 | 71,952 | -0.04(-2.84%) |
Aug 06, 2019 | 1.360 | 1.450 | 1.360 | 1.410 | 82,147 | +0.05(+3.68%) |
Aug 05, 2019 | 1.400 | 1.450 | 1.350 | 1.360 | 97,203 | -0.08(-5.56%) |
Aug 02, 2019 | 1.470 | 1.470 | 1.430 | 1.440 | 108,100 | -0.03(-2.04%) |