Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.160 | 1.170 | 1.120 | 1.140 | 56,714 | -0.03(-2.56%) |
Sep 27, 2019 | 1.170 | 1.210 | 1.160 | 1.170 | 92,847 | -0.01(-0.85%) |
Sep 26, 2019 | 1.150 | 1.190 | 1.150 | 1.180 | 168,214 | +0.02(+1.72%) |
Sep 25, 2019 | 1.200 | 1.230 | 1.150 | 1.160 | 224,503 | -0.06(-4.92%) |
Sep 24, 2019 | 1.170 | 1.240 | 1.170 | 1.220 | 281,833 | +0.04(+3.39%) |
Sep 23, 2019 | 1.260 | 1.260 | 1.180 | 1.180 | 502,967 | -0.03(-2.48%) |
Sep 20, 2019 | 1.330 | 1.340 | 1.180 | 1.210 | 7,568,021 | -0.13(-9.70%) |
Sep 19, 2019 | 1.320 | 1.350 | 1.260 | 1.340 | 331,514 | +0.02(+1.52%) |
Sep 18, 2019 | 1.330 | 1.340 | 1.290 | 1.320 | 165,625 | -0.03(-2.22%) |
Sep 17, 2019 | 1.330 | 1.360 | 1.280 | 1.350 | 182,876 | +0.02(+1.50%) |
Sep 16, 2019 | 1.350 | 1.360 | 1.290 | 1.330 | 267,541 | -0.02(-1.48%) |
Sep 13, 2019 | 1.350 | 1.380 | 1.320 | 1.350 | 188,761 | -0.01(-0.74%) |
Sep 12, 2019 | 1.400 | 1.420 | 1.340 | 1.360 | 150,976 | -0.06(-4.23%) |
Sep 11, 2019 | 1.410 | 1.430 | 1.400 | 1.420 | 78,680 | -0.01(-0.70%) |
Sep 10, 2019 | 1.470 | 1.470 | 1.400 | 1.430 | 106,831 | +0.01(+0.70%) |
Sep 09, 2019 | 1.390 | 1.480 | 1.370 | 1.420 | 170,571 | +0.04(+2.90%) |
Sep 06, 2019 | 1.370 | 1.410 | 1.370 | 1.380 | 110,333 | -0.04(-2.82%) |
Sep 05, 2019 | 1.400 | 1.440 | 1.370 | 1.420 | 143,788 | +0.01(+0.71%) |
Sep 04, 2019 | 1.420 | 1.440 | 1.400 | 1.410 | 48,100 | -0.01(-0.70%) |
Sep 03, 2019 | 1.390 | 1.440 | 1.390 | 1.420 | 147,016 | +0.04(+2.90%) |
Aug 30, 2019 | 1.380 | 1.380 | 1.380 | 0 | -0.01(-0.72%) | |
Aug 29, 2019 | 1.400 | 1.430 | 1.380 | 1.390 | 109,922 | -0.01(-0.71%) |
Aug 28, 2019 | 1.400 | 1.410 | 1.390 | 1.400 | 72,484 | -0.01(-0.71%) |
Aug 27, 2019 | 1.420 | 1.430 | 1.380 | 1.410 | 89,760 | +0.01(+0.71%) |
Aug 26, 2019 | 1.470 | 1.470 | 1.390 | 1.400 | 125,115 | -0.07(-4.76%) |
Aug 23, 2019 | 1.490 | 1.500 | 1.450 | 1.470 | 67,923 | -0.02(-1.34%) |
Aug 22, 2019 | 1.500 | 1.500 | 1.460 | 1.490 | 16,810 | +0.01(+0.68%) |
Aug 21, 2019 | 1.460 | 1.510 | 1.450 | 1.480 | 56,552 | +0.00(+0.00%) |
Aug 20, 2019 | 1.490 | 1.520 | 1.460 | 1.480 | 70,484 | +0.02(+1.37%) |
Aug 19, 2019 | 1.480 | 1.490 | 1.440 | 1.460 | 126,773 | -0.04(-2.67%) |
Aug 16, 2019 | 1.520 | 1.530 | 1.490 | 1.500 | 29,122 | -0.03(-1.96%) |
Aug 15, 2019 | 1.490 | 1.540 | 1.490 | 1.530 | 58,976 | +0.02(+1.32%) |
Aug 14, 2019 | 1.520 | 1.540 | 1.480 | 1.510 | 67,705 | -0.01(-0.66%) |
Aug 13, 2019 | 1.500 | 1.600 | 1.440 | 1.520 | 361,073 | +0.07(+4.83%) |
Aug 12, 2019 | 1.500 | 1.520 | 1.450 | 1.450 | 65,729 | -0.06(-3.97%) |
Aug 09, 2019 | 1.510 | 1.530 | 1.490 | 1.510 | 66,835 | -0.01(-0.66%) |
Aug 08, 2019 | 1.480 | 1.520 | 1.480 | 1.520 | 33,524 | +0.02(+1.33%) |
Aug 07, 2019 | 1.510 | 1.530 | 1.450 | 1.500 | 156,553 | +0.02(+1.35%) |
Aug 06, 2019 | 1.520 | 1.540 | 1.470 | 1.480 | 87,177 | -0.02(-1.33%) |
Aug 02, 2019 | 1.500 | 1.500 | 1.500 | 0 | -0.01(-0.66%) | |
Aug 01, 2019 | 1.460 | 1.510 | 1.450 | 1.510 | 68,346 | +0.01(+0.67%) |
Jul 31, 2019 | 1.570 | 1.580 | 1.480 | 1.500 | 91,398 | -0.07(-4.46%) |
Jul 30, 2019 | 1.500 | 1.590 | 1.500 | 1.570 | 92,124 | +0.06(+3.97%) |
Jul 29, 2019 | 1.540 | 1.560 | 1.500 | 1.510 | 102,606 | +0.00(+0.00%) |
Jul 26, 2019 | 1.550 | 1.560 | 1.510 | 1.510 | 39,920 | -0.02(-1.31%) |
Jul 25, 2019 | 1.590 | 1.620 | 1.520 | 1.530 | 117,598 | -0.05(-3.16%) |
Jul 24, 2019 | 1.590 | 1.610 | 1.560 | 1.580 | 32,219 | +0.01(+0.64%) |
Jul 23, 2019 | 1.640 | 1.640 | 1.560 | 1.570 | 111,434 | -0.12(-7.10%) |
Jul 22, 2019 | 1.680 | 1.690 | 1.590 | 1.690 | 237,656 | +0.00(+0.00%) |
Jul 19, 2019 | 1.580 | 1.760 | 1.550 | 1.690 | 352,097 | +0.15(+9.74%) |
Jul 18, 2019 | 1.500 | 1.570 | 1.490 | 1.540 | 64,455 | +0.00(+0.00%) |
Jul 17, 2019 | 1.480 | 1.540 | 1.470 | 1.540 | 80,385 | +0.07(+4.76%) |
Jul 16, 2019 | 1.510 | 1.520 | 1.460 | 1.470 | 71,205 | -0.02(-1.34%) |
Jul 15, 2019 | 1.580 | 1.580 | 1.490 | 1.490 | 27,320 | -0.06(-3.87%) |
Jul 12, 2019 | 1.520 | 1.560 | 1.480 | 1.550 | 52,059 | +0.02(+1.31%) |
Jul 11, 2019 | 1.560 | 1.570 | 1.530 | 1.530 | 36,700 | -0.04(-2.55%) |
Jul 10, 2019 | 1.600 | 1.600 | 1.550 | 1.570 | 153,118 | -0.08(-4.85%) |
Jul 09, 2019 | 1.520 | 1.680 | 1.440 | 1.650 | 262,975 | +0.16(+10.74%) |
Jul 08, 2019 | 1.570 | 1.570 | 1.450 | 1.490 | 49,885 | -0.06(-3.87%) |
Jul 05, 2019 | 1.560 | 1.590 | 1.550 | 1.550 | 29,354 | -0.03(-1.90%) |
Jul 04, 2019 | 1.590 | 1.590 | 1.580 | 1.580 | 5,450 | -0.01(-0.63%) |
Jul 03, 2019 | 1.620 | 1.620 | 1.580 | 1.590 | 59,042 | -0.05(-3.05%) |