Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.548 | 1.570 | 1.513 | 1.541 | 1,909,824 | -0.01(-0.46%) |
Sep 27, 2019 | 1.520 | 1.641 | 1.518 | 1.548 | 3,936,184 | +0.03(+1.88%) |
Sep 26, 2019 | 1.527 | 1.577 | 1.456 | 1.520 | 4,911,747 | +0.04(+2.40%) |
Sep 25, 2019 | 1.363 | 1.513 | 1.363 | 1.484 | 4,459,230 | +0.13(+9.47%) |
Sep 24, 2019 | 1.463 | 1.463 | 1.356 | 1.356 | 3,620,929 | -0.13(-8.65%) |
Sep 23, 2019 | 1.456 | 1.570 | 1.448 | 1.484 | 4,538,062 | +0.05(+3.48%) |
Sep 20, 2019 | 1.427 | 1.477 | 1.427 | 1.434 | 1,503,502 | +0.01(+0.50%) |
Sep 19, 2019 | 1.427 | 1.473 | 1.427 | 1.427 | 878,474 | +0.00(+0.00%) |
Sep 18, 2019 | 1.434 | 1.448 | 1.399 | 1.427 | 858,674 | -0.01(-0.99%) |
Sep 17, 2019 | 1.470 | 1.470 | 1.384 | 1.441 | 1,218,734 | -0.04(-2.42%) |
Sep 16, 2019 | 1.498 | 1.548 | 1.463 | 1.477 | 2,236,012 | +0.01(+0.98%) |
Sep 13, 2019 | 1.420 | 1.477 | 1.413 | 1.463 | 1,422,077 | +0.04(+2.50%) |
Sep 12, 2019 | 1.406 | 1.498 | 1.391 | 1.427 | 2,139,227 | +0.01(+1.01%) |
Sep 11, 2019 | 1.413 | 1.420 | 1.352 | 1.413 | 1,519,834 | +0.04(+2.59%) |
Sep 10, 2019 | 1.292 | 1.413 | 1.292 | 1.377 | 2,086,215 | +0.09(+7.22%) |
Sep 09, 2019 | 1.284 | 1.309 | 1.277 | 1.284 | 1,424,878 | +0.01(+1.12%) |
Sep 06, 2019 | 1.306 | 1.306 | 1.263 | 1.270 | 1,058,814 | -0.04(-2.73%) |
Sep 05, 2019 | 1.270 | 1.356 | 1.270 | 1.306 | 1,745,478 | +0.04(+3.39%) |
Sep 04, 2019 | 1.227 | 1.284 | 1.227 | 1.263 | 840,687 | +0.04(+3.51%) |
Sep 03, 2019 | 1.263 | 1.270 | 1.184 | 1.220 | 2,507,621 | -0.05(-3.93%) |
Aug 30, 2019 | 1.299 | 1.313 | 1.263 | 1.270 | 712,229 | -0.03(-2.20%) |
Aug 29, 2019 | 1.313 | 1.320 | 1.292 | 1.299 | 680,486 | -0.01(-0.55%) |
Aug 28, 2019 | 1.284 | 1.324 | 1.277 | 1.306 | 797,345 | +0.03(+2.22%) |
Aug 27, 2019 | 1.327 | 1.327 | 1.256 | 1.277 | 1,406,712 | -0.04(-2.70%) |
Aug 26, 2019 | 1.299 | 1.334 | 1.277 | 1.313 | 750,314 | +0.02(+1.65%) |
Aug 23, 2019 | 1.398 | 1.398 | 1.284 | 1.292 | 1,421,251 | -0.11(-7.61%) |
Aug 22, 2019 | 1.426 | 1.441 | 1.391 | 1.398 | 2,494,711 | -0.01(-0.51%) |
Aug 21, 2019 | 1.355 | 1.426 | 1.334 | 1.405 | 1,753,718 | +0.06(+4.21%) |
Aug 20, 2019 | 1.334 | 1.348 | 1.320 | 1.348 | 1,009,687 | +0.03(+2.15%) |
Aug 19, 2019 | 1.270 | 1.370 | 1.270 | 1.320 | 2,229,284 | +0.07(+5.68%) |
Aug 16, 2019 | 1.256 | 1.277 | 1.214 | 1.249 | 4,586,588 | +0.01(+0.57%) |
Aug 15, 2019 | 1.299 | 1.306 | 1.242 | 1.242 | 2,209,722 | -0.06(-4.37%) |
Aug 14, 2019 | 1.299 | 1.313 | 1.288 | 1.299 | 2,850,674 | -0.01(-1.08%) |
Aug 13, 2019 | 1.277 | 1.341 | 1.277 | 1.313 | 1,219,035 | +0.01(+1.09%) |
Aug 12, 2019 | 1.327 | 1.327 | 1.277 | 1.299 | 1,545,971 | -0.03(-2.14%) |
Aug 09, 2019 | 1.377 | 1.398 | 1.327 | 1.327 | 1,540,464 | -0.02(-1.58%) |
Aug 08, 2019 | 1.348 | 1.355 | 1.313 | 1.348 | 2,259,359 | +0.01(+1.06%) |
Aug 07, 2019 | 1.363 | 1.378 | 1.313 | 1.334 | 1,648,143 | -0.04(-2.59%) |
Aug 06, 2019 | 1.348 | 1.377 | 1.320 | 1.370 | 1,776,068 | +0.03(+2.12%) |
Aug 05, 2019 | 1.405 | 1.405 | 1.327 | 1.341 | 3,028,472 | -0.06(-4.55%) |
Aug 02, 2019 | 1.419 | 1.434 | 1.384 | 1.405 | 1,848,219 | -0.01(-1.00%) |
Aug 01, 2019 | 1.426 | 1.462 | 1.391 | 1.419 | 2,156,251 | -0.01(-0.99%) |
Jul 31, 2019 | 1.455 | 1.490 | 1.426 | 1.434 | 1,031,544 | -0.04(-2.42%) |
Jul 30, 2019 | 1.448 | 1.490 | 1.426 | 1.469 | 970,515 | +0.02(+1.47%) |
Jul 29, 2019 | 1.497 | 1.519 | 1.448 | 1.448 | 1,340,593 | -0.05(-3.32%) |
Jul 26, 2019 | 1.504 | 1.533 | 1.497 | 1.497 | 681,597 | +0.00(+0.00%) |
Jul 25, 2019 | 1.554 | 1.554 | 1.497 | 1.497 | 827,668 | -0.06(-3.65%) |
Jul 24, 2019 | 1.540 | 1.568 | 1.519 | 1.554 | 564,670 | +0.01(+0.92%) |
Jul 23, 2019 | 1.554 | 1.561 | 1.526 | 1.540 | 749,532 | -0.01(-0.46%) |
Jul 22, 2019 | 1.490 | 1.554 | 1.490 | 1.547 | 1,309,480 | +0.06(+3.81%) |
Jul 19, 2019 | 1.504 | 1.526 | 1.476 | 1.490 | 1,718,579 | -0.02(-1.41%) |
Jul 18, 2019 | 1.526 | 1.540 | 1.497 | 1.512 | 731,047 | -0.01(-0.93%) |
Jul 17, 2019 | 1.597 | 1.597 | 1.512 | 1.526 | 1,261,077 | -0.09(-5.29%) |
Jul 16, 2019 | 1.575 | 1.639 | 1.575 | 1.611 | 713,975 | +0.03(+1.79%) |
Jul 15, 2019 | 1.611 | 1.611 | 1.540 | 1.583 | 979,807 | -0.03(-1.76%) |
Jul 12, 2019 | 1.653 | 1.661 | 1.597 | 1.611 | 944,542 | -0.05(-2.99%) |
Jul 11, 2019 | 1.710 | 1.724 | 1.661 | 1.661 | 634,491 | -0.05(-2.90%) |
Jul 10, 2019 | 1.675 | 1.721 | 1.668 | 1.710 | 962,398 | +0.05(+2.99%) |
Jul 09, 2019 | 1.646 | 1.668 | 1.604 | 1.661 | 662,581 | +0.01(+0.43%) |
Jul 08, 2019 | 1.597 | 1.682 | 1.597 | 1.653 | 1,458,661 | +0.05(+3.10%) |
Jul 05, 2019 | 1.575 | 1.618 | 1.554 | 1.604 | 642,846 | +0.02(+1.35%) |
Jul 03, 2019 | 1.618 | 1.618 | 1.575 | 1.583 | 497,564 | -0.03(-1.76%) |
Jul 02, 2019 | 1.661 | 1.661 | 1.561 | 1.611 | 1,116,183 | -0.05(-2.99%) |