Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 1.510 | 1.520 | 1.450 | 1.470 | 91,720 | -0.04(-2.65%) |
Jul 31, 2019 | 1.550 | 1.570 | 1.510 | 1.510 | 30,250 | -0.04(-2.58%) |
Jul 30, 2019 | 1.560 | 1.580 | 1.540 | 1.550 | 71,310 | -0.02(-1.27%) |
Jul 29, 2019 | 1.580 | 1.580 | 1.550 | 1.570 | 64,405 | -0.02(-1.26%) |
Jul 26, 2019 | 1.600 | 1.600 | 1.585 | 1.590 | 14,800 | +0.00(+0.00%) |
Jul 25, 2019 | 1.590 | 1.615 | 1.580 | 1.590 | 67,380 | -0.02(-1.24%) |
Jul 24, 2019 | 1.590 | 1.620 | 1.580 | 1.610 | 41,265 | +0.06(+3.87%) |
Jul 23, 2019 | 1.550 | 1.560 | 1.530 | 1.550 | 19,908 | -0.01(-0.64%) |
Jul 22, 2019 | 1.555 | 1.590 | 1.520 | 1.560 | 40,075 | +0.01(+0.65%) |
Jul 19, 2019 | 1.560 | 1.590 | 1.530 | 1.550 | 74,000 | +0.01(+0.65%) |
Jul 18, 2019 | 1.510 | 1.550 | 1.510 | 1.540 | 43,393 | +0.00(+0.00%) |
Jul 17, 2019 | 1.530 | 1.561 | 1.530 | 1.540 | 31,842 | +0.04(+2.67%) |
Jul 16, 2019 | 1.490 | 1.550 | 1.490 | 1.500 | 66,300 | +0.00(+0.00%) |
Jul 15, 2019 | 1.495 | 1.510 | 1.480 | 1.500 | 144,701 | +0.02(+1.35%) |
Jul 12, 2019 | 1.510 | 1.510 | 1.470 | 1.480 | 112,600 | -0.02(-1.66%) |
Jul 11, 2019 | 1.520 | 1.540 | 1.500 | 1.505 | 80,325 | -0.04(-2.27%) |
Jul 10, 2019 | 1.500 | 1.570 | 1.500 | 1.540 | 898,219 | +0.03(+1.99%) |
Jul 09, 2019 | 1.530 | 1.530 | 1.470 | 1.510 | 115,423 | -0.01(-0.53%) |
Jul 08, 2019 | 1.590 | 1.590 | 1.510 | 1.518 | 68,844 | -0.10(-6.30%) |
Jul 05, 2019 | 1.670 | 1.670 | 1.590 | 1.620 | 78,300 | -0.15(-8.47%) |
Jul 03, 2019 | 1.770 | 1.770 | 1.770 | 1.770 | 5,000 | +0.02(+1.14%) |
Jul 02, 2019 | 1.750 | 1.760 | 1.730 | 1.750 | 48,229 | +0.00(+0.00%) |
Jul 01, 2019 | 1.720 | 1.780 | 1.720 | 1.750 | 35,015 | +0.04(+2.34%) |
Jun 28, 2019 | 1.750 | 1.750 | 1.710 | 1.710 | 44,100 | +0.00(+0.00%) |
Jun 27, 2019 | 1.730 | 1.740 | 1.700 | 1.710 | 28,812 | +0.04(+2.40%) |
Jun 26, 2019 | 1.650 | 1.700 | 1.650 | 1.670 | 29,700 | -0.00(-0.04%) |
Jun 25, 2019 | 1.680 | 1.700 | 1.660 | 1.671 | 40,860 | +0.00(+0.04%) |
Jun 24, 2019 | 1.670 | 1.700 | 1.670 | 1.670 | 186,404 | +0.01(+0.60%) |
Jun 21, 2019 | 1.675 | 1.680 | 1.660 | 1.660 | 63,300 | -0.04(-2.35%) |
Jun 20, 2019 | 1.715 | 1.715 | 1.680 | 1.700 | 91,814 | +0.06(+3.66%) |
Jun 19, 2019 | 1.625 | 1.640 | 1.600 | 1.640 | 67,616 | +0.00(+0.18%) |
Jun 18, 2019 | 1.565 | 1.640 | 1.560 | 1.637 | 105,147 | +0.07(+4.27%) |
Jun 17, 2019 | 1.575 | 1.600 | 1.550 | 1.570 | 21,455 | +0.03(+1.95%) |
Jun 14, 2019 | 1.520 | 1.565 | 1.520 | 1.540 | 76,400 | -0.05(-3.14%) |
Jun 13, 2019 | 1.623 | 1.630 | 1.580 | 1.590 | 247,340 | -0.01(-0.63%) |
Jun 12, 2019 | 1.640 | 1.640 | 1.590 | 1.600 | 43,738 | -0.06(-3.61%) |
Jun 11, 2019 | 1.620 | 1.680 | 1.620 | 1.660 | 80,180 | +0.03(+1.84%) |
Jun 10, 2019 | 1.663 | 1.663 | 1.620 | 1.630 | 35,105 | -0.05(-2.98%) |
Jun 07, 2019 | 1.670 | 1.685 | 1.670 | 1.680 | 42,400 | +0.04(+2.44%) |
Jun 06, 2019 | 1.620 | 1.650 | 1.620 | 1.640 | 48,950 | +0.04(+2.50%) |
Jun 05, 2019 | 1.600 | 1.605 | 1.580 | 1.600 | 74,700 | -0.02(-1.23%) |
Jun 04, 2019 | 1.610 | 1.620 | 1.580 | 1.620 | 31,400 | -0.00(-0.25%) |