Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.660 | 1.900 | 1.660 | 1.790 | 312,547 | +0.20(+12.58%) |
Sep 27, 2019 | 1.660 | 1.703 | 1.590 | 1.590 | 142,400 | -0.08(-4.79%) |
Sep 26, 2019 | 1.380 | 1.670 | 1.380 | 1.670 | 549,585 | +0.31(+22.79%) |
Sep 25, 2019 | 1.380 | 1.400 | 1.350 | 1.360 | 102,121 | -0.01(-0.73%) |
Sep 24, 2019 | 1.370 | 1.390 | 1.350 | 1.370 | 32,783 | +0.01(+0.74%) |
Sep 23, 2019 | 1.420 | 1.420 | 1.290 | 1.360 | 36,226 | -0.07(-4.90%) |
Sep 20, 2019 | 1.350 | 1.430 | 1.350 | 1.430 | 27,000 | +0.08(+5.93%) |
Sep 19, 2019 | 1.390 | 1.390 | 1.350 | 1.350 | 21,836 | -0.01(-0.74%) |
Sep 18, 2019 | 1.380 | 1.400 | 1.350 | 1.360 | 9,162 | -0.02(-1.45%) |
Sep 17, 2019 | 1.400 | 1.418 | 1.360 | 1.380 | 33,561 | -0.06(-4.17%) |
Sep 16, 2019 | 1.400 | 1.440 | 1.370 | 1.440 | 65,671 | +0.03(+2.13%) |
Sep 13, 2019 | 1.430 | 1.430 | 1.400 | 1.410 | 23,000 | -0.02(-1.40%) |
Sep 12, 2019 | 1.430 | 1.440 | 1.410 | 1.430 | 24,027 | +0.02(+1.42%) |
Sep 11, 2019 | 1.450 | 1.450 | 1.407 | 1.410 | 22,424 | -0.04(-2.76%) |
Sep 10, 2019 | 1.400 | 1.450 | 1.400 | 1.450 | 86,979 | +0.06(+4.32%) |
Sep 09, 2019 | 1.394 | 1.415 | 1.360 | 1.390 | 11,944 | -0.02(-1.42%) |
Sep 06, 2019 | 1.410 | 1.440 | 1.400 | 1.410 | 16,700 | +0.01(+1.08%) |
Sep 05, 2019 | 1.347 | 1.406 | 1.347 | 1.395 | 31,800 | +0.06(+4.49%) |
Sep 04, 2019 | 1.300 | 1.370 | 1.300 | 1.335 | 16,804 | +0.02(+1.91%) |
Sep 03, 2019 | 1.310 | 1.380 | 1.280 | 1.310 | 96,146 | -0.03(-2.24%) |
Aug 30, 2019 | 1.361 | 1.361 | 1.320 | 1.340 | 20,000 | +0.02(+1.52%) |
Aug 29, 2019 | 1.342 | 1.370 | 1.320 | 1.320 | 23,216 | +0.00(+0.00%) |
Aug 28, 2019 | 1.330 | 1.360 | 1.310 | 1.320 | 18,256 | -0.01(-0.75%) |
Aug 27, 2019 | 1.320 | 1.370 | 1.310 | 1.330 | 27,238 | +0.00(+0.00%) |
Aug 26, 2019 | 1.340 | 1.357 | 1.310 | 1.330 | 23,436 | -0.02(-1.48%) |
Aug 23, 2019 | 1.360 | 1.393 | 1.350 | 1.350 | 7,000 | -0.04(-2.88%) |
Aug 22, 2019 | 1.375 | 1.390 | 1.375 | 1.390 | 1,823 | +0.00(+0.00%) |
Aug 21, 2019 | 1.410 | 1.410 | 1.350 | 1.390 | 1,926 | -0.01(-0.71%) |
Aug 20, 2019 | 1.367 | 1.400 | 1.365 | 1.400 | 1,777 | +0.00(+0.00%) |
Aug 19, 2019 | 1.340 | 1.400 | 1.320 | 1.400 | 24,932 | +0.07(+5.26%) |
Aug 16, 2019 | 1.340 | 1.360 | 1.310 | 1.330 | 13,000 | +0.02(+1.14%) |
Aug 15, 2019 | 1.340 | 1.400 | 1.270 | 1.315 | 18,726 | +0.00(+0.38%) |
Aug 14, 2019 | 1.300 | 1.401 | 1.290 | 1.310 | 19,792 | -0.03(-2.24%) |
Aug 13, 2019 | 1.320 | 1.350 | 1.320 | 1.340 | 33,820 | +0.05(+4.17%) |
Aug 12, 2019 | 1.400 | 1.400 | 1.270 | 1.286 | 43,551 | -0.08(-5.95%) |
Aug 09, 2019 | 1.369 | 1.420 | 1.350 | 1.368 | 13,000 | +0.01(+0.57%) |
Aug 08, 2019 | 1.330 | 1.430 | 1.320 | 1.360 | 71,133 | +0.00(+0.00%) |
Aug 07, 2019 | 1.300 | 1.370 | 1.290 | 1.360 | 17,992 | +0.04(+3.03%) |
Aug 06, 2019 | 1.410 | 1.410 | 1.305 | 1.320 | 12,443 | -0.02(-1.86%) |
Aug 05, 2019 | 1.290 | 1.399 | 1.290 | 1.345 | 46,810 | +0.02(+1.89%) |
Aug 02, 2019 | 1.310 | 1.320 | 1.285 | 1.320 | 50,600 | +0.01(+0.76%) |
Aug 01, 2019 | 1.380 | 1.390 | 1.310 | 1.310 | 80,640 | +0.00(+0.00%) |
Jul 31, 2019 | 1.370 | 1.420 | 1.310 | 1.310 | 62,564 | -0.11(-7.75%) |
Jul 30, 2019 | 1.420 | 1.450 | 1.380 | 1.420 | 67,470 | +0.01(+0.71%) |
Jul 29, 2019 | 1.470 | 1.520 | 1.410 | 1.410 | 67,791 | -0.05(-3.42%) |
Jul 26, 2019 | 1.470 | 1.504 | 1.460 | 1.460 | 44,500 | -0.03(-2.01%) |
Jul 25, 2019 | 1.480 | 1.510 | 1.460 | 1.490 | 41,621 | +0.00(+0.00%) |
Jul 24, 2019 | 1.470 | 1.530 | 1.455 | 1.490 | 93,382 | -0.01(-0.67%) |
Jul 23, 2019 | 1.430 | 1.529 | 1.410 | 1.500 | 189,871 | +0.03(+2.04%) |
Jul 22, 2019 | 1.600 | 1.600 | 1.455 | 1.470 | 93,219 | -0.12(-7.55%) |
Jul 19, 2019 | 1.750 | 1.810 | 1.570 | 1.590 | 324,100 | -0.05(-3.05%) |
Jul 18, 2019 | 1.650 | 1.700 | 1.620 | 1.640 | 59,973 | -0.04(-2.38%) |
Jul 17, 2019 | 1.670 | 1.705 | 1.650 | 1.680 | 53,426 | +0.04(+2.75%) |
Jul 16, 2019 | 1.470 | 1.708 | 1.470 | 1.635 | 50,375 | +0.19(+12.76%) |
Jul 15, 2019 | 1.510 | 1.550 | 1.450 | 1.450 | 20,416 | -0.05(-3.33%) |
Jul 12, 2019 | 1.530 | 1.580 | 1.500 | 1.500 | 19,000 | -0.06(-3.85%) |
Jul 11, 2019 | 1.550 | 1.590 | 1.500 | 1.560 | 20,995 | -0.01(-0.64%) |
Jul 10, 2019 | 1.500 | 1.590 | 1.500 | 1.570 | 21,286 | +0.06(+3.97%) |
Jul 09, 2019 | 1.550 | 1.552 | 1.500 | 1.510 | 23,768 | -0.02(-1.31%) |
Jul 08, 2019 | 1.600 | 1.610 | 1.530 | 1.530 | 30,989 | -0.06(-3.77%) |
Jul 05, 2019 | 1.570 | 1.590 | 1.570 | 1.590 | 6,800 | +0.02(+1.27%) |
Jul 03, 2019 | 1.570 | 1.580 | 1.550 | 1.570 | 6,700 | +0.03(+1.95%) |
Jul 02, 2019 | 1.610 | 1.620 | 1.530 | 1.540 | 18,719 | -0.06(-3.75%) |