Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.360 | 1.390 | 1.310 | 1.330 | 76,000 | -0.03(-2.21%) |
Aug 29, 2019 | 1.300 | 1.410 | 1.300 | 1.360 | 97,475 | +0.04(+3.03%) |
Aug 28, 2019 | 1.270 | 1.400 | 1.240 | 1.320 | 129,479 | +0.05(+3.94%) |
Aug 27, 2019 | 1.310 | 1.349 | 1.210 | 1.270 | 197,928 | -0.02(-1.55%) |
Aug 26, 2019 | 1.380 | 1.420 | 1.280 | 1.290 | 181,674 | -0.08(-5.84%) |
Aug 23, 2019 | 1.440 | 1.490 | 1.370 | 1.370 | 227,500 | -0.10(-6.80%) |
Aug 22, 2019 | 1.480 | 1.540 | 1.460 | 1.470 | 216,140 | -0.02(-1.34%) |
Aug 21, 2019 | 1.550 | 1.560 | 1.450 | 1.490 | 255,407 | -0.02(-1.32%) |
Aug 20, 2019 | 1.490 | 1.570 | 1.480 | 1.510 | 104,335 | -0.03(-1.95%) |
Aug 19, 2019 | 1.510 | 1.580 | 1.485 | 1.540 | 175,382 | +0.07(+4.76%) |
Aug 16, 2019 | 1.360 | 1.530 | 1.323 | 1.470 | 383,300 | +0.12(+8.89%) |
Aug 15, 2019 | 1.370 | 1.420 | 1.310 | 1.350 | 354,197 | -0.09(-6.25%) |
Aug 14, 2019 | 1.480 | 1.480 | 1.300 | 1.440 | 539,362 | -0.06(-4.00%) |
Aug 13, 2019 | 1.560 | 1.610 | 1.497 | 1.500 | 123,201 | -0.06(-3.85%) |
Aug 12, 2019 | 1.610 | 1.610 | 1.500 | 1.560 | 117,283 | -0.06(-3.70%) |
Aug 09, 2019 | 1.660 | 1.696 | 1.473 | 1.620 | 252,800 | +0.01(+0.62%) |
Aug 08, 2019 | 1.550 | 1.660 | 1.512 | 1.610 | 482,099 | +0.07(+4.55%) |
Aug 07, 2019 | 1.460 | 1.540 | 1.360 | 1.540 | 645,524 | +0.02(+1.32%) |
Aug 06, 2019 | 1.520 | 1.590 | 1.370 | 1.520 | 530,826 | +0.02(+1.33%) |
Aug 05, 2019 | 1.540 | 1.575 | 1.465 | 1.500 | 325,043 | -0.10(-6.25%) |
Aug 02, 2019 | 1.700 | 1.700 | 1.580 | 1.600 | 436,300 | -0.16(-9.09%) |
Aug 01, 2019 | 1.550 | 1.770 | 1.510 | 1.760 | 624,342 | -0.02(-1.12%) |
Jul 31, 2019 | 1.680 | 1.920 | 1.650 | 1.780 | 490,100 | +0.10(+5.95%) |
Jul 30, 2019 | 1.560 | 1.820 | 1.510 | 1.680 | 651,323 | +0.12(+7.69%) |
Jul 29, 2019 | 1.700 | 1.750 | 1.530 | 1.560 | 595,510 | -0.11(-6.59%) |
Jul 26, 2019 | 1.730 | 1.820 | 1.670 | 1.670 | 337,200 | -0.08(-4.57%) |
Jul 25, 2019 | 1.910 | 1.940 | 1.740 | 1.750 | 595,856 | -0.15(-7.89%) |
Jul 24, 2019 | 1.950 | 2.000 | 1.880 | 1.900 | 255,673 | -0.06(-3.06%) |
Jul 23, 2019 | 1.860 | 2.000 | 1.860 | 1.960 | 279,235 | +0.09(+4.81%) |
Jul 22, 2019 | 1.810 | 2.290 | 1.790 | 1.870 | 1,630,131 | -0.01(-0.53%) |
Jul 19, 2019 | 1.820 | 1.910 | 1.750 | 1.880 | 435,800 | +0.08(+4.44%) |
Jul 18, 2019 | 1.900 | 1.910 | 1.780 | 1.800 | 353,525 | -0.10(-5.26%) |
Jul 17, 2019 | 1.950 | 1.999 | 1.870 | 1.900 | 399,007 | -0.10(-5.00%) |
Jul 16, 2019 | 2.020 | 2.120 | 1.960 | 2.000 | 334,038 | -0.02(-0.99%) |
Jul 15, 2019 | 2.180 | 2.238 | 2.000 | 2.020 | 266,116 | -0.18(-8.18%) |
Jul 12, 2019 | 2.190 | 2.280 | 2.160 | 2.200 | 187,500 | +0.00(+0.00%) |
Jul 11, 2019 | 2.170 | 2.315 | 2.120 | 2.200 | 457,397 | +0.02(+0.92%) |
Jul 10, 2019 | 1.990 | 2.300 | 1.990 | 2.180 | 613,838 | +0.21(+10.66%) |
Jul 09, 2019 | 2.000 | 2.000 | 1.830 | 1.970 | 508,418 | -0.04(-1.99%) |
Jul 08, 2019 | 1.900 | 2.030 | 1.900 | 2.010 | 238,312 | +0.10(+5.24%) |
Jul 05, 2019 | 1.830 | 1.940 | 1.755 | 1.910 | 326,500 | +0.08(+4.37%) |
Jul 03, 2019 | 1.820 | 1.930 | 1.680 | 1.830 | 270,400 | +0.02(+1.10%) |
Jul 02, 2019 | 1.930 | 1.960 | 1.800 | 1.810 | 464,018 | -0.14(-7.18%) |
Jul 01, 2019 | 1.970 | 2.070 | 1.870 | 1.950 | 469,769 | +0.05(+2.63%) |
Jun 28, 2019 | 1.900 | 1.985 | 1.825 | 1.900 | 2,655,000 | +0.02(+1.06%) |
Jun 27, 2019 | 1.990 | 2.060 | 1.880 | 1.880 | 567,058 | -0.11(-5.53%) |
Jun 26, 2019 | 2.040 | 2.110 | 1.920 | 1.990 | 756,567 | -0.04(-1.97%) |
Jun 25, 2019 | 2.290 | 2.290 | 1.990 | 2.030 | 640,647 | -0.40(-16.46%) |
Jun 24, 2019 | 2.670 | 2.720 | 2.420 | 2.430 | 583,192 | -0.21(-7.95%) |
Jun 21, 2019 | 2.440 | 2.700 | 2.380 | 2.640 | 1,138,700 | +0.22(+9.09%) |
Jun 20, 2019 | 2.320 | 2.480 | 2.320 | 2.420 | 354,380 | +0.12(+5.22%) |
Jun 19, 2019 | 2.190 | 2.395 | 2.180 | 2.300 | 496,433 | +0.11(+5.02%) |
Jun 18, 2019 | 2.090 | 2.260 | 2.090 | 2.190 | 376,142 | +0.09(+4.29%) |
Jun 17, 2019 | 1.910 | 2.130 | 1.910 | 2.100 | 379,887 | +0.17(+8.81%) |
Jun 14, 2019 | 2.110 | 2.130 | 1.890 | 1.930 | 309,500 | -0.17(-8.10%) |
Jun 13, 2019 | 1.990 | 2.120 | 1.970 | 2.100 | 586,731 | +0.16(+8.25%) |
Jun 12, 2019 | 2.210 | 2.270 | 1.860 | 1.940 | 481,885 | -0.30(-13.39%) |
Jun 11, 2019 | 2.300 | 2.380 | 2.210 | 2.240 | 200,518 | -0.03(-1.32%) |
Jun 10, 2019 | 2.310 | 2.440 | 2.220 | 2.270 | 285,074 | -0.05(-2.16%) |
Jun 07, 2019 | 2.420 | 2.420 | 2.250 | 2.320 | 265,100 | -0.07(-2.93%) |
Jun 06, 2019 | 2.440 | 2.510 | 2.280 | 2.390 | 350,458 | -0.07(-2.85%) |
Jun 05, 2019 | 2.460 | 2.520 | 2.330 | 2.460 | 685,456 | -0.13(-5.02%) |
Jun 04, 2019 | 2.100 | 2.600 | 2.060 | 2.590 | 1,159,404 | +0.60(+30.15%) |