Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.720 | 1.720 | 1.670 | 1.700 | 177,171 | +0.00(+0.00%) |
Sep 27, 2019 | 1.750 | 1.840 | 1.700 | 1.700 | 182,300 | -0.07(-3.95%) |
Sep 26, 2019 | 1.700 | 1.780 | 1.700 | 1.770 | 148,142 | +0.05(+2.91%) |
Sep 25, 2019 | 1.710 | 1.751 | 1.700 | 1.720 | 163,360 | -0.02(-1.15%) |
Sep 24, 2019 | 1.820 | 1.850 | 1.670 | 1.740 | 408,999 | -0.11(-5.95%) |
Sep 23, 2019 | 1.840 | 1.860 | 1.770 | 1.850 | 151,459 | +0.01(+0.54%) |
Sep 20, 2019 | 1.840 | 1.905 | 1.770 | 1.840 | 414,200 | +0.03(+1.66%) |
Sep 19, 2019 | 1.710 | 1.830 | 1.680 | 1.810 | 346,230 | +0.10(+5.85%) |
Sep 18, 2019 | 1.830 | 1.840 | 1.700 | 1.710 | 395,420 | -0.13(-7.07%) |
Sep 17, 2019 | 1.880 | 1.896 | 1.810 | 1.840 | 307,408 | -0.05(-2.65%) |
Sep 16, 2019 | 1.960 | 1.960 | 1.880 | 1.890 | 208,417 | -0.06(-3.08%) |
Sep 13, 2019 | 1.910 | 1.960 | 1.900 | 1.950 | 102,600 | +0.03(+1.56%) |
Sep 12, 2019 | 1.940 | 1.950 | 1.870 | 1.920 | 142,794 | -0.02(-1.03%) |
Sep 11, 2019 | 1.970 | 2.040 | 1.880 | 1.940 | 316,677 | -0.03(-1.52%) |
Sep 10, 2019 | 1.880 | 2.030 | 1.870 | 1.970 | 631,986 | +0.07(+3.68%) |
Sep 09, 2019 | 1.970 | 1.970 | 1.820 | 1.900 | 286,584 | -0.02(-1.04%) |
Sep 06, 2019 | 2.050 | 2.060 | 1.890 | 1.920 | 378,500 | -0.14(-6.80%) |
Sep 05, 2019 | 2.000 | 2.100 | 1.950 | 2.060 | 590,304 | +0.12(+6.19%) |
Sep 04, 2019 | 1.990 | 1.990 | 1.890 | 1.940 | 171,777 | -0.03(-1.52%) |
Sep 03, 2019 | 2.000 | 2.010 | 1.941 | 1.970 | 193,783 | -0.03(-1.50%) |
Aug 30, 2019 | 1.990 | 2.100 | 1.950 | 2.000 | 341,900 | +0.02(+1.01%) |
Aug 29, 2019 | 1.950 | 2.000 | 1.910 | 1.980 | 222,667 | +0.06(+3.13%) |
Aug 28, 2019 | 1.870 | 2.000 | 1.820 | 1.920 | 194,277 | +0.05(+2.67%) |
Aug 27, 2019 | 1.940 | 2.140 | 1.870 | 1.870 | 568,760 | -0.07(-3.61%) |
Aug 26, 2019 | 1.900 | 1.940 | 1.850 | 1.940 | 160,471 | +0.06(+3.19%) |
Aug 23, 2019 | 1.850 | 1.950 | 1.800 | 1.880 | 264,900 | +0.00(+0.00%) |
Aug 22, 2019 | 1.850 | 1.930 | 1.830 | 1.880 | 220,217 | +0.03(+1.62%) |
Aug 21, 2019 | 1.860 | 1.900 | 1.820 | 1.850 | 245,439 | +0.02(+1.09%) |
Aug 20, 2019 | 1.720 | 1.840 | 1.660 | 1.830 | 438,308 | +0.11(+6.40%) |
Aug 19, 2019 | 1.740 | 1.800 | 1.700 | 1.720 | 223,518 | +0.00(+0.00%) |
Aug 16, 2019 | 1.650 | 1.760 | 1.610 | 1.720 | 433,700 | +0.11(+6.83%) |
Aug 15, 2019 | 1.620 | 1.640 | 1.571 | 1.610 | 126,539 | -0.01(-0.62%) |
Aug 14, 2019 | 1.640 | 1.645 | 1.560 | 1.620 | 347,762 | -0.04(-2.41%) |
Aug 13, 2019 | 1.670 | 1.695 | 1.640 | 1.660 | 236,910 | -0.01(-0.60%) |
Aug 12, 2019 | 1.700 | 1.710 | 1.640 | 1.670 | 267,827 | +0.00(+0.00%) |
Aug 09, 2019 | 1.650 | 1.685 | 1.600 | 1.670 | 309,200 | +0.02(+1.21%) |
Aug 08, 2019 | 1.670 | 1.729 | 1.620 | 1.650 | 345,970 | +0.02(+1.23%) |
Aug 07, 2019 | 1.540 | 1.669 | 1.520 | 1.630 | 225,244 | +0.09(+5.84%) |
Aug 06, 2019 | 1.560 | 1.600 | 1.485 | 1.540 | 452,348 | -0.02(-1.28%) |
Aug 05, 2019 | 1.640 | 1.640 | 1.520 | 1.560 | 741,328 | -0.10(-6.02%) |
Aug 02, 2019 | 1.700 | 1.700 | 1.650 | 1.660 | 212,100 | -0.07(-4.05%) |
Aug 01, 2019 | 1.820 | 1.910 | 1.620 | 1.730 | 874,600 | -0.18(-9.42%) |
Jul 31, 2019 | 2.050 | 2.070 | 1.910 | 1.910 | 523,871 | -0.04(-2.05%) |
Jul 30, 2019 | 1.820 | 1.970 | 1.810 | 1.950 | 397,447 | +0.12(+6.56%) |
Jul 29, 2019 | 1.840 | 1.860 | 1.750 | 1.830 | 336,918 | -0.01(-0.54%) |
Jul 26, 2019 | 1.850 | 1.860 | 1.800 | 1.840 | 206,500 | -0.01(-0.54%) |
Jul 25, 2019 | 1.910 | 1.910 | 1.820 | 1.850 | 195,508 | -0.03(-1.60%) |
Jul 24, 2019 | 1.880 | 1.960 | 1.840 | 1.880 | 501,274 | +0.00(+0.00%) |
Jul 23, 2019 | 1.870 | 1.900 | 1.830 | 1.880 | 266,775 | +0.03(+1.62%) |
Jul 22, 2019 | 1.960 | 2.030 | 1.825 | 1.850 | 399,920 | -0.07(-3.65%) |
Jul 19, 2019 | 1.830 | 1.920 | 1.800 | 1.920 | 214,800 | +0.09(+4.92%) |
Jul 18, 2019 | 1.890 | 1.890 | 1.800 | 1.830 | 290,551 | -0.05(-2.66%) |
Jul 17, 2019 | 1.900 | 1.915 | 1.790 | 1.880 | 363,505 | -0.01(-0.53%) |
Jul 16, 2019 | 1.830 | 1.940 | 1.780 | 1.890 | 445,607 | +0.05(+2.72%) |
Jul 15, 2019 | 1.890 | 1.905 | 1.780 | 1.840 | 229,554 | -0.02(-1.08%) |
Jul 12, 2019 | 1.910 | 1.960 | 1.840 | 1.860 | 469,100 | -0.06(-3.12%) |
Jul 11, 2019 | 2.000 | 2.010 | 1.890 | 1.920 | 534,466 | -0.05(-2.54%) |
Jul 10, 2019 | 1.900 | 2.020 | 1.880 | 1.970 | 774,100 | +0.08(+4.23%) |
Jul 09, 2019 | 1.880 | 2.210 | 1.870 | 1.890 | 2,013,239 | +0.02(+1.07%) |
Jul 08, 2019 | 1.840 | 1.890 | 1.710 | 1.870 | 652,593 | +0.01(+0.54%) |
Jul 05, 2019 | 1.880 | 1.920 | 1.790 | 1.860 | 578,500 | +0.03(+1.64%) |
Jul 03, 2019 | 1.860 | 2.150 | 1.810 | 1.830 | 1,658,700 | -0.01(-0.54%) |
Jul 02, 2019 | 1.700 | 1.840 | 1.650 | 1.840 | 871,202 | +0.21(+12.88%) |