Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.570 | 1.600 | 1.470 | 1.470 | 259,124 | -0.12(-7.55%) |
Sep 27, 2019 | 1.660 | 1.690 | 1.590 | 1.590 | 124,100 | -0.06(-3.64%) |
Sep 26, 2019 | 1.680 | 1.750 | 1.560 | 1.650 | 283,105 | -0.04(-2.37%) |
Sep 25, 2019 | 1.860 | 1.870 | 1.650 | 1.690 | 223,855 | -0.11(-6.11%) |
Sep 24, 2019 | 1.910 | 1.950 | 1.750 | 1.800 | 363,350 | -0.07(-3.74%) |
Sep 23, 2019 | 1.950 | 1.950 | 1.870 | 1.870 | 241,697 | +0.04(+2.31%) |
Sep 20, 2019 | 1.840 | 1.900 | 1.770 | 1.828 | 205,600 | +0.06(+3.27%) |
Sep 19, 2019 | 1.640 | 1.800 | 1.640 | 1.770 | 133,218 | +0.12(+7.27%) |
Sep 18, 2019 | 1.670 | 1.740 | 1.620 | 1.650 | 84,691 | -0.03(-1.79%) |
Sep 17, 2019 | 1.640 | 1.700 | 1.640 | 1.680 | 76,772 | +0.03(+1.82%) |
Sep 16, 2019 | 1.620 | 1.671 | 1.600 | 1.650 | 90,985 | +0.03(+1.85%) |
Sep 13, 2019 | 1.720 | 1.800 | 1.600 | 1.620 | 246,300 | -0.09(-5.26%) |
Sep 12, 2019 | 1.730 | 1.780 | 1.710 | 1.710 | 138,966 | -0.02(-1.16%) |
Sep 11, 2019 | 1.690 | 1.781 | 1.660 | 1.730 | 130,844 | +0.03(+1.76%) |
Sep 10, 2019 | 1.630 | 1.760 | 1.610 | 1.700 | 244,579 | +0.09(+5.59%) |
Sep 09, 2019 | 1.560 | 1.670 | 1.490 | 1.610 | 350,721 | +0.04(+2.55%) |
Sep 06, 2019 | 1.700 | 1.750 | 1.570 | 1.570 | 350,900 | -0.14(-8.19%) |
Sep 05, 2019 | 1.930 | 1.930 | 1.700 | 1.710 | 412,069 | -0.18(-9.52%) |
Sep 04, 2019 | 1.970 | 1.970 | 1.870 | 1.890 | 270,900 | +0.05(+2.72%) |
Sep 03, 2019 | 2.020 | 2.020 | 1.720 | 1.840 | 853,286 | -0.15(-7.54%) |
Aug 30, 2019 | 1.570 | 2.000 | 1.570 | 1.990 | 1,530,000 | +0.48(+31.79%) |
Aug 29, 2019 | 1.480 | 1.750 | 1.450 | 1.510 | 666,173 | +0.08(+5.59%) |
Aug 28, 2019 | 1.250 | 1.470 | 1.250 | 1.430 | 293,022 | +0.16(+12.93%) |
Aug 27, 2019 | 1.270 | 1.279 | 1.250 | 1.266 | 80,195 | +0.02(+1.30%) |
Aug 26, 2019 | 1.220 | 1.270 | 1.190 | 1.250 | 167,947 | +0.04(+3.31%) |
Aug 23, 2019 | 1.280 | 1.280 | 1.200 | 1.210 | 67,800 | -0.05(-3.97%) |
Aug 22, 2019 | 1.270 | 1.270 | 1.220 | 1.260 | 50,925 | -0.01(-0.45%) |
Aug 21, 2019 | 1.180 | 1.370 | 1.170 | 1.266 | 182,179 | +0.09(+7.26%) |
Aug 20, 2019 | 1.230 | 1.230 | 1.170 | 1.180 | 44,329 | -0.03(-2.48%) |
Aug 19, 2019 | 1.190 | 1.220 | 1.150 | 1.210 | 48,425 | +0.02(+1.68%) |
Aug 16, 2019 | 1.200 | 1.230 | 1.040 | 1.190 | 190,600 | -0.06(-4.80%) |
Aug 15, 2019 | 1.300 | 1.330 | 1.230 | 1.250 | 169,966 | -0.06(-4.94%) |
Aug 14, 2019 | 1.440 | 1.440 | 1.310 | 1.315 | 87,846 | -0.09(-6.74%) |
Aug 13, 2019 | 1.380 | 1.420 | 1.350 | 1.410 | 115,220 | +0.04(+2.91%) |
Aug 12, 2019 | 1.346 | 1.380 | 1.330 | 1.370 | 55,034 | +0.02(+1.80%) |
Aug 09, 2019 | 1.350 | 1.390 | 1.330 | 1.346 | 98,300 | +0.01(+0.44%) |
Aug 08, 2019 | 1.290 | 1.350 | 1.290 | 1.340 | 60,645 | +0.11(+8.94%) |
Aug 07, 2019 | 1.360 | 1.380 | 1.230 | 1.230 | 110,010 | -0.09(-6.82%) |
Aug 06, 2019 | 1.300 | 1.360 | 1.300 | 1.320 | 89,006 | +0.03(+2.33%) |
Aug 05, 2019 | 1.360 | 1.380 | 1.290 | 1.290 | 51,469 | -0.03(-2.27%) |
Aug 02, 2019 | 1.310 | 1.330 | 1.290 | 1.320 | 119,700 | +0.00(+0.00%) |
Aug 01, 2019 | 1.400 | 1.410 | 1.300 | 1.320 | 209,310 | -0.09(-6.38%) |
Jul 31, 2019 | 1.430 | 1.450 | 1.400 | 1.410 | 33,290 | -0.04(-2.76%) |
Jul 30, 2019 | 1.470 | 1.480 | 1.430 | 1.450 | 31,275 | +0.01(+0.69%) |
Jul 29, 2019 | 1.400 | 1.470 | 1.400 | 1.440 | 91,153 | +0.06(+4.73%) |
Jul 26, 2019 | 1.370 | 1.380 | 1.350 | 1.375 | 60,700 | +0.00(+0.36%) |
Jul 25, 2019 | 1.380 | 1.400 | 1.350 | 1.370 | 28,037 | -0.04(-2.84%) |
Jul 24, 2019 | 1.440 | 1.440 | 1.400 | 1.410 | 48,553 | +0.00(+0.00%) |
Jul 23, 2019 | 1.460 | 1.460 | 1.400 | 1.410 | 67,626 | -0.04(-2.76%) |
Jul 22, 2019 | 1.450 | 1.460 | 1.411 | 1.450 | 57,843 | +0.00(+0.00%) |
Jul 19, 2019 | 1.380 | 1.460 | 1.340 | 1.450 | 118,800 | +0.07(+5.07%) |
Jul 18, 2019 | 1.450 | 1.450 | 1.300 | 1.380 | 187,438 | -0.06(-4.17%) |
Jul 17, 2019 | 1.400 | 1.450 | 1.390 | 1.440 | 52,762 | +0.06(+4.35%) |
Jul 16, 2019 | 1.420 | 1.470 | 1.380 | 1.380 | 69,090 | -0.06(-4.17%) |
Jul 15, 2019 | 1.460 | 1.470 | 1.432 | 1.440 | 41,444 | +0.01(+0.70%) |
Jul 12, 2019 | 1.420 | 1.470 | 1.410 | 1.430 | 45,800 | +0.02(+1.42%) |
Jul 11, 2019 | 1.510 | 1.510 | 1.380 | 1.410 | 167,884 | -0.10(-6.62%) |
Jul 10, 2019 | 1.530 | 1.550 | 1.510 | 1.510 | 56,473 | -0.02(-1.31%) |
Jul 09, 2019 | 1.500 | 1.550 | 1.500 | 1.530 | 63,259 | +0.04(+2.68%) |
Jul 08, 2019 | 1.500 | 1.500 | 1.460 | 1.490 | 49,957 | +0.01(+0.68%) |
Jul 05, 2019 | 1.440 | 1.500 | 1.440 | 1.480 | 188,500 | +0.05(+3.50%) |
Jul 03, 2019 | 1.340 | 1.430 | 1.340 | 1.430 | 85,500 | +0.09(+6.72%) |
Jul 02, 2019 | 1.320 | 1.360 | 1.320 | 1.340 | 83,301 | +0.02(+1.52%) |