Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.400 | 1.430 | 1.355 | 1.410 | 657,979 | +0.02(+1.44%) |
Sep 27, 2019 | 1.470 | 1.480 | 1.380 | 1.390 | 490,500 | -0.07(-4.79%) |
Sep 26, 2019 | 1.410 | 1.470 | 1.390 | 1.460 | 870,378 | +0.06(+4.29%) |
Sep 25, 2019 | 1.460 | 1.467 | 1.390 | 1.400 | 598,574 | -0.04(-2.78%) |
Sep 24, 2019 | 1.570 | 1.590 | 1.440 | 1.440 | 1,093,774 | -0.14(-8.86%) |
Sep 23, 2019 | 1.560 | 1.610 | 1.560 | 1.580 | 726,330 | -0.01(-0.63%) |
Sep 20, 2019 | 1.580 | 1.660 | 1.575 | 1.590 | 1,059,600 | +0.00(+0.00%) |
Sep 19, 2019 | 1.600 | 1.610 | 1.580 | 1.590 | 877,221 | +0.00(+0.00%) |
Sep 18, 2019 | 1.590 | 1.610 | 1.500 | 1.590 | 1,054,806 | +0.02(+1.27%) |
Sep 17, 2019 | 1.530 | 1.670 | 1.530 | 1.570 | 518,877 | +0.02(+1.29%) |
Sep 16, 2019 | 1.510 | 1.570 | 1.490 | 1.550 | 310,399 | +0.01(+0.65%) |
Sep 13, 2019 | 1.550 | 1.580 | 1.540 | 1.540 | 222,700 | +0.01(+0.65%) |
Sep 12, 2019 | 1.630 | 1.630 | 1.530 | 1.530 | 358,930 | -0.10(-6.13%) |
Sep 11, 2019 | 1.530 | 1.640 | 1.522 | 1.630 | 411,940 | +0.10(+6.54%) |
Sep 10, 2019 | 1.470 | 1.530 | 1.440 | 1.530 | 477,466 | +0.04(+2.68%) |
Sep 09, 2019 | 1.470 | 1.520 | 1.440 | 1.490 | 295,457 | +0.02(+1.36%) |
Sep 06, 2019 | 1.480 | 1.530 | 1.460 | 1.470 | 480,900 | -0.03(-2.00%) |
Sep 05, 2019 | 1.470 | 1.500 | 1.410 | 1.500 | 574,308 | +0.06(+4.17%) |
Sep 04, 2019 | 1.430 | 1.450 | 1.390 | 1.440 | 300,314 | +0.04(+2.86%) |
Sep 03, 2019 | 1.380 | 1.420 | 1.350 | 1.400 | 471,884 | -0.01(-0.71%) |
Aug 30, 2019 | 1.450 | 1.480 | 1.380 | 1.410 | 844,600 | -0.03(-2.08%) |
Aug 29, 2019 | 1.420 | 1.450 | 1.415 | 1.440 | 583,815 | +0.03(+2.13%) |
Aug 28, 2019 | 1.400 | 1.440 | 1.390 | 1.410 | 351,686 | +0.01(+0.71%) |
Aug 27, 2019 | 1.430 | 1.430 | 1.370 | 1.400 | 453,715 | -0.03(-2.10%) |
Aug 26, 2019 | 1.400 | 1.450 | 1.397 | 1.430 | 306,503 | +0.03(+2.14%) |
Aug 23, 2019 | 1.420 | 1.480 | 1.350 | 1.400 | 615,900 | -0.05(-3.45%) |
Aug 22, 2019 | 1.490 | 1.500 | 1.440 | 1.450 | 209,877 | -0.04(-2.68%) |
Aug 21, 2019 | 1.500 | 1.520 | 1.480 | 1.490 | 215,229 | +0.00(+0.00%) |
Aug 20, 2019 | 1.440 | 1.510 | 1.430 | 1.490 | 214,975 | +0.03(+2.05%) |
Aug 19, 2019 | 1.470 | 1.490 | 1.360 | 1.460 | 847,786 | +0.01(+0.69%) |
Aug 16, 2019 | 1.350 | 1.490 | 1.350 | 1.450 | 986,000 | +0.07(+5.07%) |
Aug 15, 2019 | 1.450 | 1.500 | 1.340 | 1.380 | 1,575,040 | -0.07(-4.83%) |
Aug 14, 2019 | 1.500 | 1.500 | 1.410 | 1.450 | 832,768 | -0.05(-3.33%) |
Aug 13, 2019 | 1.460 | 1.555 | 1.460 | 1.500 | 491,755 | +0.03(+2.04%) |
Aug 12, 2019 | 1.490 | 1.540 | 1.450 | 1.470 | 390,893 | -0.03(-2.00%) |
Aug 09, 2019 | 1.550 | 1.575 | 1.500 | 1.500 | 333,700 | -0.05(-3.23%) |
Aug 08, 2019 | 1.530 | 1.570 | 1.440 | 1.550 | 1,336,654 | +0.02(+1.31%) |
Aug 07, 2019 | 1.530 | 1.575 | 1.460 | 1.530 | 824,800 | -0.01(-0.65%) |
Aug 06, 2019 | 1.590 | 1.620 | 1.510 | 1.540 | 627,554 | -0.04(-2.53%) |
Aug 05, 2019 | 1.660 | 1.667 | 1.560 | 1.580 | 1,310,463 | -0.11(-6.51%) |
Aug 02, 2019 | 1.610 | 1.769 | 1.610 | 1.690 | 1,022,200 | +0.05(+3.05%) |
Aug 01, 2019 | 1.670 | 1.710 | 1.600 | 1.640 | 1,374,979 | +0.03(+1.86%) |
Jul 31, 2019 | 2.170 | 2.190 | 1.500 | 1.610 | 3,640,558 | -1.40(-46.51%) |
Jul 30, 2019 | 2.950 | 3.030 | 2.880 | 3.010 | 452,262 | +0.04(+1.35%) |
Jul 29, 2019 | 2.900 | 2.980 | 2.840 | 2.970 | 395,404 | +0.08(+2.77%) |
Jul 26, 2019 | 2.830 | 2.940 | 2.830 | 2.890 | 285,300 | +0.07(+2.48%) |
Jul 25, 2019 | 2.880 | 2.910 | 2.810 | 2.820 | 369,845 | -0.05(-1.74%) |
Jul 24, 2019 | 2.700 | 2.910 | 2.690 | 2.870 | 896,680 | +0.16(+5.90%) |
Jul 23, 2019 | 2.810 | 2.850 | 2.700 | 2.710 | 447,001 | -0.09(-3.21%) |
Jul 22, 2019 | 2.850 | 2.870 | 2.765 | 2.800 | 265,841 | -0.05(-1.75%) |
Jul 19, 2019 | 2.840 | 2.880 | 2.810 | 2.850 | 249,800 | +0.00(+0.00%) |
Jul 18, 2019 | 3.040 | 3.040 | 2.830 | 2.850 | 403,849 | -0.20(-6.56%) |
Jul 17, 2019 | 3.110 | 3.120 | 3.000 | 3.050 | 322,087 | -0.07(-2.24%) |
Jul 16, 2019 | 3.150 | 3.190 | 3.040 | 3.120 | 265,539 | -0.05(-1.58%) |
Jul 15, 2019 | 3.150 | 3.180 | 3.130 | 3.170 | 124,585 | +0.01(+0.32%) |
Jul 12, 2019 | 3.110 | 3.200 | 3.060 | 3.160 | 245,700 | +0.05(+1.61%) |
Jul 11, 2019 | 3.200 | 3.200 | 3.030 | 3.110 | 274,953 | -0.06(-1.89%) |
Jul 10, 2019 | 3.080 | 3.180 | 3.040 | 3.170 | 294,188 | +0.09(+2.92%) |
Jul 09, 2019 | 2.970 | 3.080 | 2.970 | 3.080 | 212,680 | +0.07(+2.33%) |
Jul 08, 2019 | 3.050 | 3.090 | 2.990 | 3.010 | 219,666 | -0.04(-1.31%) |
Jul 05, 2019 | 3.190 | 3.190 | 3.035 | 3.050 | 280,000 | -0.17(-5.28%) |
Jul 03, 2019 | 3.100 | 3.235 | 3.060 | 3.220 | 245,700 | +0.15(+4.89%) |
Jul 02, 2019 | 3.240 | 3.270 | 3.030 | 3.070 | 283,562 | -0.16(-4.95%) |