Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.881 | 1.897 | 1.865 | 1.881 | 4,635,333 | +0.01(+0.42%) |
Aug 29, 2019 | 1.873 | 1.881 | 1.865 | 1.873 | 6,853,916 | +0.02(+0.85%) |
Aug 28, 2019 | 1.865 | 1.873 | 1.857 | 1.857 | 6,199,300 | -0.03(-1.67%) |
Aug 27, 2019 | 1.897 | 1.905 | 1.873 | 1.889 | 7,194,682 | +0.01(+0.42%) |
Aug 26, 2019 | 1.881 | 1.897 | 1.849 | 1.881 | 9,692,233 | +0.01(+0.42%) |
Aug 23, 2019 | 1.889 | 1.912 | 1.865 | 1.873 | 8,911,707 | -0.01(-0.42%) |
Aug 22, 2019 | 1.881 | 1.889 | 1.873 | 1.881 | 6,021,223 | +0.04(+2.14%) |
Aug 21, 2019 | 1.873 | 1.877 | 1.842 | 1.842 | 7,573,235 | -0.02(-0.85%) |
Aug 20, 2019 | 1.865 | 1.889 | 1.857 | 1.857 | 8,402,553 | -0.02(-1.26%) |
Aug 19, 2019 | 1.873 | 1.889 | 1.865 | 1.881 | 5,810,509 | +0.02(+0.84%) |
Aug 16, 2019 | 1.849 | 1.873 | 1.849 | 1.865 | 9,125,684 | +0.05(+2.60%) |
Aug 15, 2019 | 1.842 | 1.849 | 1.810 | 1.818 | 9,887,564 | -0.02(-0.86%) |
Aug 14, 2019 | 1.834 | 1.842 | 1.810 | 1.834 | 14,420,395 | +0.01(+0.43%) |
Aug 13, 2019 | 1.818 | 1.849 | 1.818 | 1.826 | 6,580,930 | +0.01(+0.43%) |
Aug 12, 2019 | 1.842 | 1.842 | 1.810 | 1.818 | 5,070,571 | -0.05(-2.53%) |
Aug 09, 2019 | 1.849 | 1.889 | 1.842 | 1.865 | 10,379,689 | -0.00(-0.18%) |
Aug 08, 2019 | 1.869 | 1.884 | 1.853 | 1.869 | 7,878,603 | +0.01(+0.41%) |
Aug 07, 2019 | 1.853 | 1.861 | 1.838 | 1.861 | 12,129,142 | -0.02(-0.82%) |
Aug 06, 2019 | 1.884 | 1.884 | 1.846 | 1.876 | 8,280,874 | +0.02(+1.24%) |
Aug 05, 2019 | 1.861 | 1.861 | 1.830 | 1.853 | 12,083,401 | -0.03(-1.63%) |
Aug 02, 2019 | 1.915 | 1.915 | 1.884 | 1.884 | 7,991,830 | -0.04(-2.00%) |
Aug 01, 2019 | 1.946 | 1.961 | 1.915 | 1.922 | 11,875,905 | -0.05(-2.72%) |
Jul 31, 2019 | 1.976 | 1.999 | 1.961 | 1.976 | 6,183,073 | -0.06(-3.02%) |
Jul 30, 2019 | 2.053 | 2.053 | 2.030 | 2.038 | 6,037,389 | -0.05(-2.21%) |
Jul 29, 2019 | 2.099 | 2.115 | 2.084 | 2.084 | 3,759,270 | -0.02(-1.09%) |
Jul 26, 2019 | 2.130 | 2.130 | 2.107 | 2.107 | 3,557,805 | -0.04(-1.79%) |
Jul 25, 2019 | 2.169 | 2.176 | 2.145 | 2.145 | 3,502,542 | -0.02(-1.06%) |
Jul 24, 2019 | 2.161 | 2.184 | 2.161 | 2.169 | 3,120,872 | +0.02(+0.71%) |
Jul 23, 2019 | 2.161 | 2.169 | 2.145 | 2.153 | 5,390,416 | -0.01(-0.36%) |
Jul 22, 2019 | 2.161 | 2.162 | 2.145 | 2.161 | 3,286,654 | +0.01(+0.36%) |
Jul 19, 2019 | 2.169 | 2.176 | 2.153 | 2.153 | 3,284,458 | -0.03(-1.41%) |
Jul 18, 2019 | 2.184 | 2.195 | 2.176 | 2.184 | 3,011,129 | +0.01(+0.35%) |
Jul 17, 2019 | 2.184 | 2.192 | 2.176 | 2.176 | 3,051,958 | +0.00(+0.00%) |
Jul 16, 2019 | 2.184 | 2.207 | 2.176 | 2.176 | 4,639,218 | -0.02(-1.05%) |
Jul 15, 2019 | 2.207 | 2.215 | 2.184 | 2.199 | 6,180,042 | -0.01(-0.35%) |
Jul 12, 2019 | 2.207 | 2.215 | 2.199 | 2.207 | 2,333,074 | -0.01(-0.35%) |
Jul 11, 2019 | 2.222 | 2.222 | 2.199 | 2.215 | 3,664,425 | +0.01(+0.35%) |
Jul 10, 2019 | 2.230 | 2.238 | 2.199 | 2.207 | 3,637,031 | +0.02(+0.70%) |
Jul 09, 2019 | 2.192 | 2.207 | 2.184 | 2.192 | 5,187,498 | -0.01(-0.35%) |
Jul 08, 2019 | 2.199 | 2.222 | 2.184 | 2.199 | 5,937,857 | -0.02(-1.04%) |
Jul 05, 2019 | 2.230 | 2.238 | 2.199 | 2.222 | 3,578,741 | +0.00(+0.00%) |
Jul 03, 2019 | 2.230 | 2.238 | 2.222 | 2.222 | 2,741,404 | +0.01(+0.35%) |
Jul 02, 2019 | 2.215 | 2.215 | 2.207 | 2.215 | 2,993,355 | +0.00(+0.00%) |
Jul 01, 2019 | 2.207 | 2.215 | 2.199 | 2.215 | 7,073,561 | +0.03(+1.41%) |
Jun 28, 2019 | 2.192 | 2.203 | 2.184 | 2.184 | 7,523,160 | -0.03(-1.39%) |
Jun 27, 2019 | 2.192 | 2.219 | 2.184 | 2.215 | 7,570,370 | +0.03(+1.41%) |
Jun 26, 2019 | 2.184 | 2.192 | 2.184 | 2.184 | 9,407,030 | +0.01(+0.35%) |
Jun 25, 2019 | 2.199 | 2.199 | 2.176 | 2.176 | 6,470,338 | -0.03(-1.39%) |
Jun 24, 2019 | 2.215 | 2.230 | 2.199 | 2.207 | 5,934,165 | -0.04(-1.71%) |
Jun 21, 2019 | 2.238 | 2.276 | 2.222 | 2.245 | 9,070,524 | -0.01(-0.34%) |
Jun 20, 2019 | 2.253 | 2.261 | 2.238 | 2.253 | 3,699,294 | +0.00(+0.00%) |
Jun 19, 2019 | 2.245 | 2.269 | 2.245 | 2.253 | 4,121,286 | +0.05(+2.09%) |
Jun 18, 2019 | 2.192 | 2.222 | 2.192 | 2.207 | 5,817,281 | +0.02(+0.70%) |
Jun 17, 2019 | 2.199 | 2.215 | 2.192 | 2.192 | 3,434,294 | -0.01(-0.35%) |
Jun 14, 2019 | 2.215 | 2.215 | 2.184 | 2.199 | 5,526,373 | -0.02(-1.04%) |
Jun 13, 2019 | 2.222 | 2.238 | 2.222 | 2.222 | 5,955,588 | +0.01(+0.35%) |
Jun 12, 2019 | 2.245 | 2.253 | 2.207 | 2.215 | 7,635,391 | -0.02(-1.03%) |
Jun 11, 2019 | 2.245 | 2.253 | 2.234 | 2.238 | 4,131,049 | +0.01(+0.34%) |
Jun 10, 2019 | 2.238 | 2.253 | 2.230 | 2.230 | 5,139,916 | +0.00(+0.00%) |
Jun 07, 2019 | 2.230 | 2.245 | 2.215 | 2.230 | 4,835,203 | +0.01(+0.35%) |
Jun 06, 2019 | 2.222 | 2.230 | 2.192 | 2.222 | 6,603,148 | -0.01(-0.34%) |
Jun 05, 2019 | 2.207 | 2.238 | 2.199 | 2.230 | 5,189,668 | -0.01(-0.34%) |
Jun 04, 2019 | 2.230 | 2.238 | 2.215 | 2.238 | 4,790,603 | +0.05(+2.46%) |