Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.636 | 1.668 | 1.607 | 1.636 | 297,236 | +0.03(+1.69%) |
Aug 29, 2019 | 1.464 | 1.632 | 1.464 | 1.609 | 371,227 | +0.16(+11.32%) |
Aug 28, 2019 | 1.418 | 1.482 | 1.418 | 1.445 | 129,646 | +0.01(+0.63%) |
Aug 27, 2019 | 1.454 | 1.482 | 1.418 | 1.436 | 135,826 | -0.02(-1.25%) |
Aug 26, 2019 | 1.418 | 1.482 | 1.418 | 1.454 | 203,181 | +0.04(+2.56%) |
Aug 23, 2019 | 1.464 | 1.491 | 1.418 | 1.418 | 133,657 | -0.06(-4.29%) |
Aug 22, 2019 | 1.427 | 1.482 | 1.427 | 1.482 | 162,301 | +0.05(+3.82%) |
Aug 21, 2019 | 1.473 | 1.473 | 1.427 | 1.427 | 150,262 | -0.01(-0.63%) |
Aug 20, 2019 | 1.436 | 1.454 | 1.427 | 1.436 | 97,899 | -0.04(-2.47%) |
Aug 19, 2019 | 1.454 | 1.500 | 1.454 | 1.473 | 147,291 | +0.05(+3.19%) |
Aug 16, 2019 | 1.427 | 1.500 | 1.373 | 1.427 | 464,445 | +0.02(+1.29%) |
Aug 15, 2019 | 1.509 | 1.518 | 1.409 | 1.409 | 301,928 | -0.08(-5.49%) |
Aug 14, 2019 | 1.591 | 1.591 | 1.468 | 1.491 | 285,800 | -0.11(-6.82%) |
Aug 13, 2019 | 1.645 | 1.673 | 1.600 | 1.600 | 164,805 | -0.05(-2.76%) |
Aug 12, 2019 | 1.627 | 1.645 | 1.591 | 1.645 | 193,044 | +0.05(+2.84%) |
Aug 09, 2019 | 1.545 | 1.664 | 1.536 | 1.600 | 494,917 | +0.05(+3.53%) |
Aug 08, 2019 | 1.545 | 1.627 | 1.473 | 1.545 | 567,127 | +0.01(+0.59%) |
Aug 07, 2019 | 1.536 | 1.582 | 1.500 | 1.536 | 308,472 | -0.01(-0.59%) |
Aug 06, 2019 | 1.491 | 1.600 | 1.482 | 1.545 | 456,646 | +0.04(+2.41%) |
Aug 05, 2019 | 1.591 | 1.591 | 1.409 | 1.509 | 450,541 | -0.08(-5.14%) |
Aug 02, 2019 | 1.582 | 1.654 | 1.509 | 1.591 | 259,614 | +0.03(+1.74%) |
Aug 01, 2019 | 1.609 | 1.636 | 1.554 | 1.564 | 262,364 | -0.03(-1.71%) |
Jul 31, 2019 | 1.682 | 1.709 | 1.591 | 1.591 | 278,875 | -0.08(-4.89%) |
Jul 30, 2019 | 1.554 | 1.727 | 1.554 | 1.673 | 629,072 | +0.13(+8.23%) |
Jul 29, 2019 | 1.509 | 1.573 | 1.509 | 1.545 | 349,333 | +0.04(+2.41%) |
Jul 26, 2019 | 1.518 | 1.554 | 1.500 | 1.509 | 298,006 | -0.02(-1.19%) |
Jul 25, 2019 | 1.518 | 1.536 | 1.482 | 1.527 | 334,232 | +0.01(+0.60%) |
Jul 24, 2019 | 1.500 | 1.545 | 1.500 | 1.518 | 149,702 | +0.01(+0.60%) |
Jul 23, 2019 | 1.509 | 1.545 | 1.495 | 1.509 | 245,736 | -0.01(-0.60%) |
Jul 22, 2019 | 1.582 | 1.619 | 1.500 | 1.518 | 340,747 | -0.05(-3.47%) |
Jul 19, 2019 | 1.509 | 1.582 | 1.473 | 1.573 | 428,693 | +0.06(+4.22%) |
Jul 18, 2019 | 1.527 | 1.564 | 1.500 | 1.509 | 246,776 | -0.03(-1.78%) |
Jul 17, 2019 | 1.518 | 1.536 | 1.500 | 1.536 | 181,936 | +0.01(+0.60%) |
Jul 16, 2019 | 1.527 | 1.573 | 1.518 | 1.527 | 137,694 | -0.01(-0.59%) |
Jul 15, 2019 | 1.554 | 1.601 | 1.518 | 1.536 | 127,883 | -0.03(-1.74%) |
Jul 12, 2019 | 1.500 | 1.591 | 1.500 | 1.564 | 331,448 | +0.08(+5.52%) |
Jul 11, 2019 | 1.545 | 1.571 | 1.482 | 1.482 | 316,723 | -0.06(-4.12%) |
Jul 10, 2019 | 1.591 | 1.591 | 1.527 | 1.545 | 142,595 | -0.02(-1.16%) |
Jul 09, 2019 | 1.500 | 1.585 | 1.482 | 1.564 | 211,537 | +0.06(+4.24%) |
Jul 08, 2019 | 1.509 | 1.582 | 1.491 | 1.500 | 242,686 | -0.01(-0.60%) |
Jul 05, 2019 | 1.500 | 1.554 | 1.491 | 1.509 | 187,120 | +0.00(+0.00%) |
Jul 03, 2019 | 1.482 | 1.518 | 1.454 | 1.509 | 143,228 | +0.03(+1.84%) |
Jul 02, 2019 | 1.509 | 1.509 | 1.445 | 1.482 | 324,147 | -0.02(-1.21%) |
Jul 01, 2019 | 1.573 | 1.627 | 1.482 | 1.500 | 406,799 | -0.02(-1.20%) |
Jun 28, 2019 | 1.609 | 1.625 | 1.518 | 1.518 | 416,263 | -0.08(-5.11%) |
Jun 27, 2019 | 1.618 | 1.627 | 1.564 | 1.600 | 225,962 | +0.02(+1.15%) |
Jun 26, 2019 | 1.573 | 1.645 | 1.544 | 1.582 | 426,449 | +0.05(+2.96%) |
Jun 25, 2019 | 1.473 | 1.564 | 1.473 | 1.536 | 294,468 | +0.04(+2.42%) |
Jun 24, 2019 | 1.545 | 1.591 | 1.464 | 1.500 | 327,545 | -0.04(-2.37%) |
Jun 21, 2019 | 1.527 | 1.591 | 1.473 | 1.536 | 466,206 | +0.11(+7.64%) |
Jun 20, 2019 | 1.409 | 1.454 | 1.364 | 1.427 | 359,846 | +0.05(+3.29%) |
Jun 19, 2019 | 1.373 | 1.418 | 1.345 | 1.382 | 206,017 | -0.01(-0.65%) |
Jun 18, 2019 | 1.318 | 1.409 | 1.318 | 1.391 | 313,238 | +0.05(+4.08%) |
Jun 17, 2019 | 1.273 | 1.364 | 1.273 | 1.336 | 295,131 | +0.06(+5.00%) |
Jun 14, 2019 | 1.327 | 1.336 | 1.273 | 1.273 | 238,163 | -0.05(-4.11%) |
Jun 13, 2019 | 1.309 | 1.373 | 1.307 | 1.327 | 186,190 | +0.04(+2.82%) |
Jun 12, 2019 | 1.327 | 1.400 | 1.273 | 1.291 | 236,990 | -0.05(-3.40%) |
Jun 11, 2019 | 1.318 | 1.354 | 1.318 | 1.336 | 191,960 | +0.04(+2.80%) |
Jun 10, 2019 | 1.373 | 1.400 | 1.291 | 1.300 | 470,734 | -0.08(-5.92%) |
Jun 07, 2019 | 1.300 | 1.391 | 1.288 | 1.382 | 314,617 | +0.08(+6.29%) |
Jun 06, 2019 | 1.336 | 1.391 | 1.273 | 1.300 | 361,809 | -0.05(-3.38%) |
Jun 05, 2019 | 1.436 | 1.445 | 1.336 | 1.345 | 372,711 | -0.09(-6.33%) |
Jun 04, 2019 | 1.391 | 1.464 | 1.382 | 1.436 | 192,417 | +0.07(+5.33%) |