Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.740 | 1.750 | 1.650 | 1.660 | 337,800 | -0.05(-2.92%) |
Aug 29, 2019 | 1.680 | 1.750 | 1.670 | 1.710 | 216,560 | +0.08(+4.91%) |
Aug 28, 2019 | 1.660 | 1.710 | 1.610 | 1.630 | 376,341 | -0.01(-0.61%) |
Aug 27, 2019 | 1.700 | 1.700 | 1.600 | 1.640 | 450,069 | -0.04(-2.38%) |
Aug 26, 2019 | 1.730 | 1.760 | 1.670 | 1.680 | 469,884 | -0.02(-1.18%) |
Aug 23, 2019 | 1.800 | 1.830 | 1.670 | 1.700 | 399,200 | -0.16(-8.60%) |
Aug 22, 2019 | 1.900 | 1.935 | 1.850 | 1.860 | 426,375 | -0.04(-2.11%) |
Aug 21, 2019 | 1.880 | 1.920 | 1.865 | 1.900 | 340,595 | +0.05(+2.70%) |
Aug 20, 2019 | 1.890 | 1.900 | 1.810 | 1.850 | 364,942 | -0.07(-3.65%) |
Aug 19, 2019 | 1.800 | 1.950 | 1.800 | 1.920 | 473,628 | +0.15(+8.47%) |
Aug 16, 2019 | 1.690 | 1.790 | 1.670 | 1.770 | 345,900 | +0.09(+5.36%) |
Aug 15, 2019 | 1.690 | 1.710 | 1.630 | 1.680 | 401,225 | -0.03(-1.75%) |
Aug 14, 2019 | 1.760 | 1.800 | 1.610 | 1.710 | 483,005 | -0.14(-7.57%) |
Aug 13, 2019 | 1.710 | 1.860 | 1.710 | 1.850 | 458,401 | +0.10(+5.71%) |
Aug 12, 2019 | 1.700 | 1.760 | 1.640 | 1.750 | 303,276 | +0.04(+2.34%) |
Aug 09, 2019 | 1.600 | 1.730 | 1.590 | 1.710 | 656,000 | +0.11(+6.87%) |
Aug 08, 2019 | 1.550 | 1.660 | 1.495 | 1.600 | 832,501 | +0.21(+15.11%) |
Aug 07, 2019 | 1.330 | 1.400 | 1.250 | 1.390 | 735,373 | +0.00(+0.00%) |
Aug 06, 2019 | 1.370 | 1.420 | 1.310 | 1.390 | 638,886 | +0.02(+1.46%) |
Aug 05, 2019 | 1.460 | 1.490 | 1.370 | 1.370 | 480,672 | -0.09(-6.16%) |
Aug 02, 2019 | 1.500 | 1.515 | 1.410 | 1.460 | 369,000 | -0.04(-2.67%) |
Aug 01, 2019 | 1.540 | 1.540 | 1.455 | 1.500 | 670,093 | -0.06(-3.85%) |
Jul 31, 2019 | 1.570 | 1.690 | 1.560 | 1.560 | 843,080 | +0.00(+0.00%) |
Jul 30, 2019 | 1.420 | 1.620 | 1.410 | 1.560 | 1,010,977 | +0.14(+9.86%) |
Jul 29, 2019 | 1.490 | 1.510 | 1.380 | 1.420 | 581,510 | -0.06(-4.05%) |
Jul 26, 2019 | 1.520 | 1.525 | 1.405 | 1.480 | 489,900 | -0.02(-1.33%) |
Jul 25, 2019 | 1.630 | 1.630 | 1.500 | 1.500 | 381,209 | -0.11(-6.83%) |
Jul 24, 2019 | 1.600 | 1.635 | 1.520 | 1.610 | 394,355 | +0.02(+1.26%) |
Jul 23, 2019 | 1.600 | 1.648 | 1.570 | 1.590 | 658,881 | -0.02(-1.24%) |
Jul 22, 2019 | 1.540 | 1.610 | 1.480 | 1.610 | 725,547 | +0.09(+5.92%) |
Jul 19, 2019 | 1.580 | 1.610 | 1.510 | 1.520 | 691,200 | -0.07(-4.40%) |
Jul 18, 2019 | 1.680 | 1.705 | 1.560 | 1.590 | 512,666 | -0.11(-6.47%) |
Jul 17, 2019 | 1.700 | 1.745 | 1.650 | 1.700 | 655,951 | -0.01(-0.58%) |
Jul 16, 2019 | 1.800 | 1.840 | 1.660 | 1.710 | 522,452 | -0.11(-6.04%) |
Jul 15, 2019 | 1.810 | 1.860 | 1.730 | 1.820 | 420,703 | +0.02(+1.11%) |
Jul 12, 2019 | 1.750 | 1.830 | 1.750 | 1.800 | 307,600 | +0.05(+2.86%) |
Jul 11, 2019 | 1.760 | 1.800 | 1.725 | 1.750 | 315,101 | +0.01(+0.57%) |
Jul 10, 2019 | 1.700 | 1.770 | 1.670 | 1.740 | 277,768 | +0.06(+3.57%) |
Jul 09, 2019 | 1.620 | 1.690 | 1.600 | 1.680 | 283,603 | +0.05(+3.07%) |
Jul 08, 2019 | 1.580 | 1.660 | 1.570 | 1.630 | 248,965 | +0.04(+2.52%) |
Jul 05, 2019 | 1.560 | 1.615 | 1.540 | 1.590 | 273,100 | +0.02(+1.27%) |
Jul 03, 2019 | 1.600 | 1.603 | 1.540 | 1.570 | 166,000 | -0.01(-0.63%) |
Jul 02, 2019 | 1.700 | 1.700 | 1.540 | 1.580 | 411,926 | -0.12(-7.06%) |
Jul 01, 2019 | 1.670 | 1.740 | 1.670 | 1.700 | 374,212 | +0.07(+4.29%) |
Jun 28, 2019 | 1.640 | 1.760 | 1.630 | 1.630 | 3,991,300 | -0.01(-0.61%) |
Jun 27, 2019 | 1.630 | 1.675 | 1.590 | 1.640 | 399,961 | +0.01(+0.61%) |
Jun 26, 2019 | 1.570 | 1.650 | 1.570 | 1.630 | 324,666 | +0.08(+5.16%) |
Jun 25, 2019 | 1.540 | 1.580 | 1.510 | 1.550 | 304,274 | +0.00(+0.00%) |
Jun 24, 2019 | 1.630 | 1.660 | 1.545 | 1.550 | 311,588 | -0.06(-3.73%) |
Jun 21, 2019 | 1.660 | 1.730 | 1.590 | 1.610 | 1,049,200 | -0.07(-4.17%) |
Jun 20, 2019 | 1.635 | 1.755 | 1.635 | 1.680 | 411,373 | +0.06(+3.70%) |
Jun 19, 2019 | 1.590 | 1.630 | 1.590 | 1.620 | 209,856 | +0.01(+0.62%) |
Jun 18, 2019 | 1.580 | 1.665 | 1.580 | 1.610 | 359,701 | +0.03(+1.90%) |
Jun 17, 2019 | 1.520 | 1.600 | 1.510 | 1.580 | 402,089 | +0.06(+3.95%) |
Jun 14, 2019 | 1.550 | 1.570 | 1.510 | 1.520 | 312,900 | -0.02(-1.30%) |
Jun 13, 2019 | 1.520 | 1.550 | 1.470 | 1.540 | 278,171 | +0.07(+4.76%) |
Jun 12, 2019 | 1.510 | 1.525 | 1.465 | 1.470 | 191,170 | -0.05(-3.29%) |
Jun 11, 2019 | 1.540 | 1.568 | 1.490 | 1.520 | 722,979 | +0.00(+0.00%) |
Jun 10, 2019 | 1.460 | 1.590 | 1.460 | 1.520 | 818,321 | +0.06(+4.11%) |
Jun 07, 2019 | 1.470 | 1.487 | 1.430 | 1.460 | 410,600 | +0.00(+0.00%) |
Jun 06, 2019 | 1.420 | 1.480 | 1.380 | 1.460 | 476,134 | +0.03(+2.10%) |
Jun 05, 2019 | 1.510 | 1.550 | 1.390 | 1.430 | 810,570 | -0.07(-4.67%) |
Jun 04, 2019 | 1.530 | 1.545 | 1.460 | 1.500 | 1,385,558 | +0.01(+0.67%) |