Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.600 | 1.800 | 1.600 | 1.690 | 25,012 | +0.08(+4.97%) |
Oct 30, 2019 | 1.600 | 1.640 | 1.600 | 1.610 | 3,888 | +0.00(+0.00%) |
Oct 29, 2019 | 1.610 | 1.640 | 1.600 | 1.610 | 18,708 | +0.01(+0.63%) |
Oct 28, 2019 | 1.580 | 1.640 | 1.580 | 1.600 | 6,024 | +0.00(+0.00%) |
Oct 25, 2019 | 1.530 | 1.605 | 1.530 | 1.600 | 11,600 | +0.02(+1.27%) |
Oct 24, 2019 | 1.540 | 1.580 | 1.500 | 1.580 | 58,121 | +0.03(+2.16%) |
Oct 23, 2019 | 1.570 | 1.602 | 1.540 | 1.547 | 40,432 | -0.02(-1.49%) |
Oct 22, 2019 | 1.610 | 1.610 | 1.570 | 1.570 | 35,609 | -0.06(-3.68%) |
Oct 21, 2019 | 1.570 | 1.630 | 1.570 | 1.630 | 19,406 | +0.08(+4.95%) |
Oct 18, 2019 | 1.610 | 1.610 | 1.550 | 1.553 | 29,000 | -0.01(-0.44%) |
Oct 17, 2019 | 1.580 | 1.622 | 1.550 | 1.560 | 27,703 | -0.03(-1.89%) |
Oct 16, 2019 | 1.650 | 1.650 | 1.590 | 1.590 | 977 | -0.08(-4.79%) |
Oct 15, 2019 | 1.630 | 1.670 | 1.550 | 1.670 | 25,086 | +0.07(+4.37%) |
Oct 14, 2019 | 1.650 | 1.662 | 1.560 | 1.600 | 62,653 | -0.08(-4.76%) |
Oct 11, 2019 | 1.670 | 1.680 | 1.600 | 1.680 | 19,200 | +0.05(+3.07%) |
Oct 10, 2019 | 1.660 | 1.710 | 1.630 | 1.630 | 49,477 | -0.03(-1.81%) |
Oct 09, 2019 | 1.660 | 1.730 | 1.660 | 1.660 | 7,131 | -0.09(-5.14%) |
Oct 08, 2019 | 1.640 | 1.750 | 1.640 | 1.750 | 12,149 | +0.05(+2.94%) |
Oct 07, 2019 | 1.700 | 1.712 | 1.650 | 1.700 | 13,256 | +0.00(+0.00%) |
Oct 04, 2019 | 1.670 | 1.700 | 1.670 | 1.700 | 400 | +0.03(+1.80%) |
Oct 03, 2019 | 1.710 | 1.710 | 1.631 | 1.670 | 1,062 | +0.01(+0.60%) |
Oct 02, 2019 | 1.680 | 1.730 | 1.640 | 1.660 | 18,799 | -0.04(-2.35%) |
Oct 01, 2019 | 1.690 | 1.740 | 1.670 | 1.700 | 3,935 | +0.01(+0.59%) |
Sep 30, 2019 | 1.700 | 1.730 | 1.690 | 1.690 | 606 | -0.04(-2.31%) |
Sep 27, 2019 | 1.680 | 1.730 | 1.680 | 1.730 | 23,100 | +0.06(+3.59%) |
Sep 26, 2019 | 1.680 | 1.720 | 1.670 | 1.670 | 47,559 | -0.02(-1.18%) |
Sep 25, 2019 | 1.710 | 1.740 | 1.690 | 1.690 | 33,230 | -0.02(-0.88%) |
Sep 24, 2019 | 1.710 | 1.750 | 1.700 | 1.705 | 31,544 | +0.01(+0.29%) |
Sep 23, 2019 | 1.690 | 1.740 | 1.690 | 1.700 | 383,774 | +0.01(+0.59%) |
Sep 20, 2019 | 1.710 | 1.780 | 1.690 | 1.690 | 9,700 | -0.06(-3.43%) |
Sep 19, 2019 | 1.810 | 1.810 | 1.750 | 1.750 | 24,528 | -0.05(-2.78%) |
Sep 18, 2019 | 1.680 | 1.800 | 1.680 | 1.800 | 199,125 | +0.12(+7.14%) |
Sep 17, 2019 | 1.680 | 1.800 | 1.680 | 1.680 | 28,076 | -0.02(-1.18%) |
Sep 16, 2019 | 1.680 | 1.759 | 1.680 | 1.700 | 15,606 | +0.02(+1.19%) |
Sep 13, 2019 | 1.690 | 1.700 | 1.680 | 1.680 | 10,500 | -0.01(-0.59%) |
Sep 12, 2019 | 1.750 | 1.798 | 1.670 | 1.690 | 49,765 | +0.05(+3.05%) |
Sep 11, 2019 | 1.610 | 1.650 | 1.576 | 1.640 | 17,369 | +0.09(+5.81%) |
Sep 10, 2019 | 1.740 | 1.740 | 1.550 | 1.550 | 30,356 | -0.22(-12.43%) |
Sep 09, 2019 | 1.870 | 1.870 | 1.550 | 1.770 | 25,261 | -0.08(-4.32%) |
Sep 06, 2019 | 1.540 | 1.850 | 1.510 | 1.850 | 13,600 | +0.26(+16.17%) |
Sep 05, 2019 | 1.680 | 1.790 | 1.500 | 1.593 | 21,496 | +0.02(+1.43%) |
Sep 04, 2019 | 1.590 | 1.722 | 1.570 | 1.570 | 29,825 | -0.10(-5.99%) |
Sep 03, 2019 | 1.680 | 1.767 | 1.600 | 1.670 | 105,812 | +0.07(+4.37%) |
Aug 30, 2019 | 1.600 | 1.700 | 1.530 | 1.600 | 36,400 | +0.03(+1.91%) |
Aug 29, 2019 | 1.450 | 1.600 | 1.450 | 1.570 | 5,635 | +0.03(+1.95%) |
Aug 28, 2019 | 1.540 | 1.540 | 1.460 | 1.540 | 51,565 | +0.00(+0.00%) |
Aug 27, 2019 | 1.451 | 1.540 | 1.451 | 1.540 | 19,234 | +0.03(+1.99%) |
Aug 26, 2019 | 1.460 | 1.530 | 1.430 | 1.510 | 10,221 | -0.03(-1.95%) |
Aug 23, 2019 | 1.410 | 1.540 | 1.400 | 1.540 | 50,900 | +0.05(+3.36%) |
Aug 22, 2019 | 1.420 | 1.530 | 1.360 | 1.490 | 28,250 | +0.09(+6.43%) |
Aug 21, 2019 | 1.480 | 1.570 | 1.400 | 1.400 | 41,172 | -0.05(-3.45%) |
Aug 20, 2019 | 1.490 | 1.530 | 1.430 | 1.450 | 21,825 | -0.04(-2.68%) |
Aug 19, 2019 | 1.470 | 1.500 | 1.330 | 1.490 | 49,923 | +0.02(+1.36%) |
Aug 16, 2019 | 1.450 | 1.490 | 1.300 | 1.470 | 35,300 | +0.06(+4.26%) |
Aug 15, 2019 | 1.470 | 1.470 | 1.300 | 1.410 | 108,301 | +0.03(+2.17%) |
Aug 14, 2019 | 1.560 | 1.560 | 1.355 | 1.380 | 63,856 | -0.22(-13.75%) |
Aug 13, 2019 | 1.570 | 1.640 | 1.560 | 1.600 | 13,793 | -0.04(-2.44%) |
Aug 12, 2019 | 1.550 | 1.710 | 1.550 | 1.640 | 9,092 | +0.07(+4.46%) |
Aug 09, 2019 | 1.560 | 1.730 | 1.500 | 1.570 | 24,100 | +0.02(+1.29%) |
Aug 08, 2019 | 1.570 | 1.720 | 1.530 | 1.550 | 24,711 | +0.02(+1.59%) |
Aug 07, 2019 | 1.500 | 1.580 | 1.500 | 1.526 | 3,958 | -0.03(-2.20%) |
Aug 06, 2019 | 1.510 | 1.590 | 1.500 | 1.560 | 10,376 | +0.03(+1.96%) |
Aug 05, 2019 | 1.620 | 1.620 | 1.500 | 1.530 | 36,810 | -0.10(-6.13%) |
Aug 02, 2019 | 1.520 | 1.630 | 1.520 | 1.630 | 10,700 | +0.10(+6.54%) |