Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.281 | 1.281 | 1.193 | 1.214 | 343,818 | -0.05(-4.28%) |
Aug 29, 2019 | 1.281 | 1.302 | 1.254 | 1.268 | 234,480 | +0.03(+2.75%) |
Aug 28, 2019 | 1.366 | 1.366 | 1.181 | 1.234 | 988,616 | -0.13(-9.66%) |
Aug 27, 2019 | 1.293 | 1.438 | 1.293 | 1.366 | 1,043,909 | +0.07(+5.61%) |
Aug 26, 2019 | 1.306 | 1.333 | 1.293 | 1.293 | 175,275 | +0.01(+0.51%) |
Aug 23, 2019 | 1.306 | 1.306 | 1.253 | 1.287 | 238,388 | -0.01(-1.02%) |
Aug 22, 2019 | 1.287 | 1.347 | 1.280 | 1.300 | 332,528 | +0.04(+3.14%) |
Aug 21, 2019 | 1.221 | 1.287 | 1.212 | 1.260 | 165,705 | +0.06(+4.95%) |
Aug 20, 2019 | 1.208 | 1.227 | 1.187 | 1.201 | 44,422 | -0.01(-1.09%) |
Aug 19, 2019 | 1.194 | 1.241 | 1.168 | 1.214 | 194,987 | +0.05(+3.95%) |
Aug 16, 2019 | 1.161 | 1.188 | 1.142 | 1.168 | 102,296 | +0.05(+4.12%) |
Aug 15, 2019 | 1.194 | 1.227 | 1.122 | 1.122 | 318,182 | -0.07(-5.56%) |
Aug 14, 2019 | 1.241 | 1.287 | 1.161 | 1.188 | 385,980 | -0.07(-5.76%) |
Aug 13, 2019 | 1.267 | 1.313 | 1.241 | 1.260 | 136,595 | +0.00(+0.00%) |
Aug 12, 2019 | 1.313 | 1.326 | 1.244 | 1.260 | 266,198 | -0.05(-3.54%) |
Aug 09, 2019 | 1.313 | 1.326 | 1.287 | 1.306 | 172,312 | +0.00(+0.00%) |
Aug 08, 2019 | 1.339 | 1.359 | 1.300 | 1.306 | 254,887 | -0.03(-2.46%) |
Aug 07, 2019 | 1.313 | 1.356 | 1.260 | 1.339 | 384,454 | +0.01(+0.50%) |
Aug 06, 2019 | 1.399 | 1.438 | 1.306 | 1.333 | 343,744 | -0.03(-2.42%) |
Aug 05, 2019 | 1.458 | 1.471 | 1.359 | 1.366 | 449,458 | -0.14(-9.21%) |
Aug 02, 2019 | 1.366 | 1.557 | 1.366 | 1.504 | 517,695 | +0.13(+9.09%) |
Aug 01, 2019 | 1.399 | 1.425 | 1.293 | 1.379 | 956,389 | -0.03(-1.88%) |
Jul 31, 2019 | 1.267 | 1.643 | 1.168 | 1.405 | 4,914,879 | +0.32(+29.09%) |
Jul 30, 2019 | 1.095 | 1.115 | 1.056 | 1.089 | 474,826 | +0.01(+0.61%) |
Jul 29, 2019 | 1.109 | 1.128 | 1.036 | 1.082 | 562,730 | -0.03(-2.38%) |
Jul 26, 2019 | 1.155 | 1.155 | 1.089 | 1.109 | 412,368 | -0.03(-2.33%) |
Jul 25, 2019 | 1.227 | 1.234 | 1.128 | 1.135 | 619,776 | -0.09(-7.03%) |
Jul 24, 2019 | 1.241 | 1.267 | 1.201 | 1.221 | 235,774 | -0.01(-1.07%) |
Jul 23, 2019 | 1.247 | 1.287 | 1.227 | 1.234 | 379,290 | +0.00(+0.00%) |
Jul 22, 2019 | 1.241 | 1.287 | 1.234 | 1.234 | 335,576 | -0.01(-1.06%) |
Jul 19, 2019 | 1.221 | 1.260 | 1.201 | 1.247 | 192,165 | +0.03(+2.16%) |
Jul 18, 2019 | 1.227 | 1.234 | 1.175 | 1.221 | 458,227 | +0.00(+0.00%) |
Jul 17, 2019 | 1.274 | 1.293 | 1.208 | 1.221 | 619,154 | -0.05(-4.14%) |
Jul 16, 2019 | 1.287 | 1.293 | 1.267 | 1.274 | 190,480 | -0.02(-1.53%) |
Jul 15, 2019 | 1.320 | 1.326 | 1.274 | 1.293 | 244,941 | -0.01(-0.51%) |
Jul 12, 2019 | 1.300 | 1.320 | 1.293 | 1.300 | 224,142 | +0.01(+1.03%) |
Jul 11, 2019 | 1.280 | 1.313 | 1.274 | 1.287 | 347,851 | +0.01(+0.52%) |
Jul 10, 2019 | 1.339 | 1.339 | 1.274 | 1.280 | 306,180 | -0.03(-2.51%) |
Jul 09, 2019 | 1.320 | 1.339 | 1.306 | 1.313 | 282,203 | -0.02(-1.48%) |
Jul 08, 2019 | 1.306 | 1.353 | 1.306 | 1.333 | 202,930 | +0.02(+1.51%) |
Jul 05, 2019 | 1.306 | 1.339 | 1.293 | 1.313 | 255,968 | -0.01(-0.99%) |
Jul 03, 2019 | 1.267 | 1.326 | 1.264 | 1.326 | 151,095 | +0.07(+5.24%) |
Jul 02, 2019 | 1.280 | 1.300 | 1.254 | 1.260 | 447,165 | -0.03(-2.05%) |
Jul 01, 2019 | 1.300 | 1.346 | 1.280 | 1.287 | 494,065 | +0.00(+0.00%) |
Jun 28, 2019 | 1.287 | 1.320 | 1.274 | 1.287 | 3,938,033 | +0.01(+1.04%) |
Jun 27, 2019 | 1.306 | 1.320 | 1.274 | 1.274 | 781,217 | -0.01(-1.03%) |
Jun 26, 2019 | 1.346 | 1.366 | 1.287 | 1.287 | 697,688 | -0.04(-2.99%) |
Jun 25, 2019 | 1.359 | 1.372 | 1.306 | 1.326 | 462,225 | -0.01(-0.99%) |
Jun 24, 2019 | 1.366 | 1.412 | 1.287 | 1.339 | 1,145,886 | -0.03(-2.40%) |
Jun 21, 2019 | 1.438 | 1.478 | 1.353 | 1.372 | 1,362,133 | -0.08(-5.45%) |
Jun 20, 2019 | 1.498 | 1.498 | 1.432 | 1.452 | 610,718 | -0.01(-0.90%) |
Jun 19, 2019 | 1.504 | 1.551 | 1.458 | 1.465 | 686,701 | -0.04(-2.63%) |
Jun 18, 2019 | 1.458 | 1.558 | 1.445 | 1.504 | 429,040 | +0.05(+3.64%) |
Jun 17, 2019 | 1.452 | 1.458 | 1.399 | 1.452 | 385,778 | +0.01(+0.92%) |
Jun 14, 2019 | 1.425 | 1.485 | 1.377 | 1.438 | 235,812 | +0.03(+2.35%) |
Jun 13, 2019 | 1.432 | 1.445 | 1.379 | 1.405 | 297,062 | -0.01(-0.93%) |
Jun 12, 2019 | 1.412 | 1.452 | 1.372 | 1.419 | 411,211 | +0.01(+0.47%) |
Jun 11, 2019 | 1.405 | 1.419 | 1.320 | 1.412 | 267,042 | +0.01(+0.94%) |
Jun 10, 2019 | 1.366 | 1.432 | 1.353 | 1.399 | 245,652 | +0.03(+2.42%) |
Jun 07, 2019 | 1.372 | 1.399 | 1.326 | 1.366 | 215,807 | -0.01(-0.48%) |
Jun 06, 2019 | 1.339 | 1.405 | 1.260 | 1.372 | 637,399 | +0.03(+2.46%) |
Jun 05, 2019 | 1.485 | 1.485 | 1.333 | 1.339 | 647,998 | -0.13(-8.97%) |
Jun 04, 2019 | 1.379 | 1.485 | 1.379 | 1.471 | 522,343 | +0.11(+8.25%) |