Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.565 | 1.600 | 1.486 | 1.539 | 483,274 | -0.03(-1.68%) |
Sep 27, 2019 | 1.600 | 1.627 | 1.539 | 1.565 | 288,659 | -0.03(-1.66%) |
Sep 26, 2019 | 1.671 | 1.671 | 1.591 | 1.591 | 307,835 | -0.09(-5.24%) |
Sep 25, 2019 | 1.706 | 1.715 | 1.671 | 1.679 | 207,933 | -0.02(-1.04%) |
Sep 24, 2019 | 1.697 | 1.723 | 1.662 | 1.697 | 178,504 | +0.00(+0.00%) |
Sep 23, 2019 | 1.688 | 1.715 | 1.627 | 1.697 | 346,407 | -0.03(-1.53%) |
Sep 20, 2019 | 1.750 | 1.776 | 1.715 | 1.723 | 295,142 | -0.04(-2.00%) |
Sep 19, 2019 | 1.758 | 1.846 | 1.750 | 1.758 | 587,932 | +0.00(+0.00%) |
Sep 18, 2019 | 1.750 | 1.802 | 1.723 | 1.758 | 283,207 | +0.01(+0.50%) |
Sep 17, 2019 | 1.767 | 1.838 | 1.750 | 1.750 | 410,130 | -0.05(-2.93%) |
Sep 16, 2019 | 1.934 | 1.969 | 1.782 | 1.802 | 411,034 | -0.11(-5.96%) |
Sep 13, 2019 | 1.917 | 1.934 | 1.897 | 1.917 | 344,389 | +0.02(+0.93%) |
Sep 12, 2019 | 1.864 | 1.908 | 1.802 | 1.899 | 502,600 | +0.05(+2.86%) |
Sep 11, 2019 | 1.829 | 1.855 | 1.776 | 1.846 | 232,483 | +0.03(+1.45%) |
Sep 10, 2019 | 1.829 | 1.890 | 1.794 | 1.820 | 420,572 | -0.01(-0.48%) |
Sep 09, 2019 | 1.802 | 1.838 | 1.785 | 1.829 | 401,691 | +0.03(+1.46%) |
Sep 06, 2019 | 1.820 | 1.855 | 1.758 | 1.802 | 290,024 | -0.01(-0.49%) |
Sep 05, 2019 | 1.829 | 1.864 | 1.758 | 1.811 | 385,185 | +0.01(+0.49%) |
Sep 04, 2019 | 1.679 | 1.802 | 1.635 | 1.802 | 1,010,581 | -0.08(-4.21%) |
Sep 03, 2019 | 1.838 | 1.890 | 1.741 | 1.882 | 803,198 | +0.07(+3.88%) |
Aug 30, 2019 | 1.758 | 1.882 | 1.758 | 1.811 | 545,017 | +0.05(+3.00%) |
Aug 29, 2019 | 1.750 | 1.785 | 1.715 | 1.758 | 235,530 | +0.04(+2.56%) |
Aug 28, 2019 | 1.609 | 1.741 | 1.600 | 1.715 | 354,443 | +0.10(+5.98%) |
Aug 27, 2019 | 1.644 | 1.653 | 1.565 | 1.618 | 249,591 | -0.01(-0.54%) |
Aug 26, 2019 | 1.600 | 1.635 | 1.565 | 1.627 | 168,937 | +0.08(+5.11%) |
Aug 23, 2019 | 1.671 | 1.688 | 1.539 | 1.547 | 433,216 | -0.13(-7.85%) |
Aug 22, 2019 | 1.644 | 1.697 | 1.618 | 1.679 | 265,351 | +0.05(+3.24%) |
Aug 21, 2019 | 1.671 | 1.671 | 1.600 | 1.627 | 262,247 | -0.03(-1.60%) |
Aug 20, 2019 | 1.635 | 1.671 | 1.603 | 1.653 | 163,248 | +0.00(+0.00%) |
Aug 19, 2019 | 1.662 | 1.697 | 1.635 | 1.653 | 280,701 | +0.04(+2.73%) |
Aug 16, 2019 | 1.547 | 1.627 | 1.547 | 1.609 | 221,441 | +0.09(+5.78%) |
Aug 15, 2019 | 1.504 | 1.539 | 1.454 | 1.521 | 273,227 | +0.04(+2.37%) |
Aug 14, 2019 | 1.539 | 1.591 | 1.442 | 1.486 | 317,918 | -0.11(-7.14%) |
Aug 13, 2019 | 1.539 | 1.635 | 1.539 | 1.600 | 266,020 | +0.04(+2.82%) |
Aug 12, 2019 | 1.521 | 1.556 | 1.504 | 1.556 | 164,135 | +0.01(+0.57%) |
Aug 09, 2019 | 1.583 | 1.600 | 1.495 | 1.547 | 347,005 | -0.04(-2.22%) |
Aug 08, 2019 | 1.504 | 1.609 | 1.477 | 1.583 | 427,481 | +0.11(+7.14%) |
Aug 07, 2019 | 1.486 | 1.504 | 1.424 | 1.477 | 217,661 | -0.01(-0.59%) |
Aug 06, 2019 | 1.433 | 1.530 | 1.433 | 1.486 | 445,561 | +0.06(+4.32%) |
Aug 05, 2019 | 1.495 | 1.495 | 1.389 | 1.424 | 781,121 | -0.14(-8.99%) |
Aug 02, 2019 | 1.653 | 1.657 | 1.547 | 1.565 | 488,377 | -0.10(-5.82%) |
Aug 01, 2019 | 1.767 | 1.820 | 1.653 | 1.662 | 596,248 | -0.12(-6.90%) |
Jul 31, 2019 | 1.820 | 1.846 | 1.767 | 1.785 | 310,901 | -0.04(-2.40%) |
Jul 30, 2019 | 1.829 | 1.882 | 1.733 | 1.829 | 519,343 | -0.02(-0.95%) |
Jul 29, 2019 | 1.943 | 1.978 | 1.829 | 1.846 | 368,332 | -0.07(-3.67%) |
Jul 26, 2019 | 1.934 | 1.961 | 1.890 | 1.917 | 403,531 | -0.01(-0.46%) |
Jul 25, 2019 | 1.934 | 2.005 | 1.917 | 1.926 | 435,714 | -0.04(-2.23%) |
Jul 24, 2019 | 1.961 | 1.983 | 1.890 | 1.969 | 660,416 | -0.03(-1.32%) |
Jul 23, 2019 | 2.075 | 2.084 | 1.961 | 1.996 | 788,394 | -0.04(-2.16%) |
Jul 22, 2019 | 1.996 | 2.093 | 1.987 | 2.040 | 745,970 | +0.05(+2.65%) |
Jul 19, 2019 | 1.802 | 2.013 | 1.794 | 1.987 | 1,009,625 | +0.21(+11.88%) |
Jul 18, 2019 | 1.715 | 1.802 | 1.715 | 1.776 | 457,022 | +0.06(+3.59%) |
Jul 17, 2019 | 1.785 | 1.820 | 1.706 | 1.715 | 438,705 | -0.08(-4.41%) |
Jul 16, 2019 | 1.785 | 1.846 | 1.767 | 1.794 | 336,665 | -0.01(-0.49%) |
Jul 15, 2019 | 1.794 | 1.846 | 1.750 | 1.802 | 358,576 | +0.02(+0.99%) |
Jul 12, 2019 | 1.785 | 1.802 | 1.741 | 1.785 | 352,009 | -0.02(-0.98%) |
Jul 11, 2019 | 1.750 | 1.802 | 1.744 | 1.802 | 363,760 | +0.05(+3.02%) |
Jul 10, 2019 | 1.802 | 1.829 | 1.715 | 1.750 | 381,106 | -0.07(-3.86%) |
Jul 09, 2019 | 1.697 | 1.846 | 1.679 | 1.820 | 862,009 | +0.12(+7.25%) |
Jul 08, 2019 | 1.679 | 1.706 | 1.600 | 1.697 | 650,072 | +0.03(+1.58%) |
Jul 05, 2019 | 1.565 | 1.688 | 1.521 | 1.671 | 1,238,687 | +0.16(+10.46%) |
Jul 03, 2019 | 1.468 | 1.521 | 1.468 | 1.512 | 204,495 | +0.05(+3.61%) |
Jul 02, 2019 | 1.460 | 1.478 | 1.424 | 1.460 | 326,108 | +0.00(+0.00%) |