Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.380 | 1.380 | 1.380 | 0 | -0.01(-0.72%) | |
Aug 29, 2019 | 1.400 | 1.430 | 1.380 | 1.390 | 109,922 | -0.01(-0.71%) |
Aug 28, 2019 | 1.400 | 1.410 | 1.390 | 1.400 | 72,484 | -0.01(-0.71%) |
Aug 27, 2019 | 1.420 | 1.430 | 1.380 | 1.410 | 89,760 | +0.01(+0.71%) |
Aug 26, 2019 | 1.470 | 1.470 | 1.390 | 1.400 | 125,115 | -0.07(-4.76%) |
Aug 23, 2019 | 1.490 | 1.500 | 1.450 | 1.470 | 67,923 | -0.02(-1.34%) |
Aug 22, 2019 | 1.500 | 1.500 | 1.460 | 1.490 | 16,810 | +0.01(+0.68%) |
Aug 21, 2019 | 1.460 | 1.510 | 1.450 | 1.480 | 56,552 | +0.00(+0.00%) |
Aug 20, 2019 | 1.490 | 1.520 | 1.460 | 1.480 | 70,484 | +0.02(+1.37%) |
Aug 19, 2019 | 1.480 | 1.490 | 1.440 | 1.460 | 126,773 | -0.04(-2.67%) |
Aug 16, 2019 | 1.520 | 1.530 | 1.490 | 1.500 | 29,122 | -0.03(-1.96%) |
Aug 15, 2019 | 1.490 | 1.540 | 1.490 | 1.530 | 58,976 | +0.02(+1.32%) |
Aug 14, 2019 | 1.520 | 1.540 | 1.480 | 1.510 | 67,705 | -0.01(-0.66%) |
Aug 13, 2019 | 1.500 | 1.600 | 1.440 | 1.520 | 361,073 | +0.07(+4.83%) |
Aug 12, 2019 | 1.500 | 1.520 | 1.450 | 1.450 | 65,729 | -0.06(-3.97%) |
Aug 09, 2019 | 1.510 | 1.530 | 1.490 | 1.510 | 66,835 | -0.01(-0.66%) |
Aug 08, 2019 | 1.480 | 1.520 | 1.480 | 1.520 | 33,524 | +0.02(+1.33%) |
Aug 07, 2019 | 1.510 | 1.530 | 1.450 | 1.500 | 156,553 | +0.02(+1.35%) |
Aug 06, 2019 | 1.520 | 1.540 | 1.470 | 1.480 | 87,177 | -0.02(-1.33%) |
Aug 02, 2019 | 1.500 | 1.500 | 1.500 | 0 | -0.01(-0.66%) | |
Aug 01, 2019 | 1.460 | 1.510 | 1.450 | 1.510 | 68,346 | +0.01(+0.67%) |
Jul 31, 2019 | 1.570 | 1.580 | 1.480 | 1.500 | 91,398 | -0.07(-4.46%) |
Jul 30, 2019 | 1.500 | 1.590 | 1.500 | 1.570 | 92,124 | +0.06(+3.97%) |
Jul 29, 2019 | 1.540 | 1.560 | 1.500 | 1.510 | 102,606 | +0.00(+0.00%) |
Jul 26, 2019 | 1.550 | 1.560 | 1.510 | 1.510 | 39,920 | -0.02(-1.31%) |
Jul 25, 2019 | 1.590 | 1.620 | 1.520 | 1.530 | 117,598 | -0.05(-3.16%) |
Jul 24, 2019 | 1.590 | 1.610 | 1.560 | 1.580 | 32,219 | +0.01(+0.64%) |
Jul 23, 2019 | 1.640 | 1.640 | 1.560 | 1.570 | 111,434 | -0.12(-7.10%) |
Jul 22, 2019 | 1.680 | 1.690 | 1.590 | 1.690 | 237,656 | +0.00(+0.00%) |
Jul 19, 2019 | 1.580 | 1.760 | 1.550 | 1.690 | 352,097 | +0.15(+9.74%) |
Jul 18, 2019 | 1.500 | 1.570 | 1.490 | 1.540 | 64,455 | +0.00(+0.00%) |
Jul 17, 2019 | 1.480 | 1.540 | 1.470 | 1.540 | 80,385 | +0.07(+4.76%) |
Jul 16, 2019 | 1.510 | 1.520 | 1.460 | 1.470 | 71,205 | -0.02(-1.34%) |
Jul 15, 2019 | 1.580 | 1.580 | 1.490 | 1.490 | 27,320 | -0.06(-3.87%) |
Jul 12, 2019 | 1.520 | 1.560 | 1.480 | 1.550 | 52,059 | +0.02(+1.31%) |
Jul 11, 2019 | 1.560 | 1.570 | 1.530 | 1.530 | 36,700 | -0.04(-2.55%) |
Jul 10, 2019 | 1.600 | 1.600 | 1.550 | 1.570 | 153,118 | -0.08(-4.85%) |
Jul 09, 2019 | 1.520 | 1.680 | 1.440 | 1.650 | 262,975 | +0.16(+10.74%) |
Jul 08, 2019 | 1.570 | 1.570 | 1.450 | 1.490 | 49,885 | -0.06(-3.87%) |
Jul 05, 2019 | 1.560 | 1.590 | 1.550 | 1.550 | 29,354 | -0.03(-1.90%) |
Jul 04, 2019 | 1.590 | 1.590 | 1.580 | 1.580 | 5,450 | -0.01(-0.63%) |
Jul 03, 2019 | 1.620 | 1.620 | 1.580 | 1.590 | 59,042 | -0.05(-3.05%) |
Jul 02, 2019 | 1.560 | 1.670 | 1.560 | 1.640 | 78,692 | +0.00(+0.00%) |
Jun 28, 2019 | 1.640 | 1.640 | 1.640 | 0 | -0.02(-1.20%) | |
Jun 27, 2019 | 1.650 | 1.680 | 1.650 | 1.660 | 88,607 | +0.01(+0.61%) |
Jun 26, 2019 | 1.640 | 1.670 | 1.610 | 1.650 | 29,983 | -0.02(-1.20%) |
Jun 25, 2019 | 1.640 | 1.700 | 1.640 | 1.670 | 57,878 | +0.06(+3.73%) |
Jun 24, 2019 | 1.570 | 1.640 | 1.550 | 1.610 | 101,562 | +0.06(+3.87%) |
Jun 21, 2019 | 1.580 | 1.600 | 1.540 | 1.550 | 299,491 | -0.03(-1.90%) |
Jun 20, 2019 | 1.480 | 1.590 | 1.470 | 1.580 | 167,745 | +0.13(+8.97%) |
Jun 19, 2019 | 1.480 | 1.490 | 1.440 | 1.450 | 31,131 | -0.04(-2.68%) |
Jun 18, 2019 | 1.450 | 1.500 | 1.450 | 1.490 | 111,014 | +0.06(+4.20%) |
Jun 17, 2019 | 1.480 | 1.480 | 1.410 | 1.430 | 86,628 | -0.01(-0.69%) |
Jun 14, 2019 | 1.540 | 1.540 | 1.430 | 1.440 | 45,225 | -0.04(-2.70%) |
Jun 13, 2019 | 1.530 | 1.540 | 1.480 | 1.480 | 71,633 | -0.04(-2.63%) |
Jun 12, 2019 | 1.510 | 1.530 | 1.490 | 1.520 | 45,026 | +0.01(+0.66%) |
Jun 11, 2019 | 1.490 | 1.520 | 1.490 | 1.510 | 32,485 | +0.04(+2.72%) |
Jun 10, 2019 | 1.500 | 1.510 | 1.470 | 1.470 | 48,548 | -0.03(-2.00%) |
Jun 07, 2019 | 1.520 | 1.530 | 1.500 | 1.500 | 13,451 | -0.01(-0.66%) |
Jun 06, 2019 | 1.530 | 1.530 | 1.500 | 1.510 | 32,076 | -0.03(-1.95%) |
Jun 05, 2019 | 1.540 | 1.550 | 1.490 | 1.540 | 44,764 | +0.06(+4.05%) |
Jun 04, 2019 | 1.520 | 1.540 | 1.480 | 1.480 | 48,302 | -0.02(-1.33%) |