Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.565 | 1.600 | 1.485 | 1.538 | 483,424 | -0.03(-1.69%) |
Sep 27, 2019 | 1.600 | 1.626 | 1.538 | 1.565 | 288,748 | -0.03(-1.66%) |
Sep 26, 2019 | 1.670 | 1.670 | 1.591 | 1.591 | 307,930 | -0.09(-5.24%) |
Sep 25, 2019 | 1.705 | 1.714 | 1.670 | 1.679 | 207,998 | -0.02(-1.04%) |
Sep 24, 2019 | 1.696 | 1.723 | 1.661 | 1.696 | 178,559 | +0.00(+0.00%) |
Sep 23, 2019 | 1.688 | 1.714 | 1.626 | 1.696 | 346,514 | -0.03(-1.53%) |
Sep 20, 2019 | 1.749 | 1.776 | 1.714 | 1.723 | 295,233 | -0.04(-2.00%) |
Sep 19, 2019 | 1.758 | 1.846 | 1.749 | 1.758 | 588,114 | +0.00(+0.00%) |
Sep 18, 2019 | 1.749 | 1.802 | 1.723 | 1.758 | 283,295 | +0.01(+0.50%) |
Sep 17, 2019 | 1.767 | 1.837 | 1.749 | 1.749 | 410,257 | -0.05(-2.93%) |
Sep 16, 2019 | 1.934 | 1.969 | 1.782 | 1.802 | 411,161 | -0.11(-5.96%) |
Sep 13, 2019 | 1.916 | 1.934 | 1.896 | 1.916 | 344,496 | +0.02(+0.93%) |
Sep 12, 2019 | 1.863 | 1.907 | 1.802 | 1.899 | 502,755 | +0.05(+2.86%) |
Sep 11, 2019 | 1.828 | 1.855 | 1.776 | 1.846 | 232,555 | +0.03(+1.45%) |
Sep 10, 2019 | 1.828 | 1.890 | 1.793 | 1.819 | 420,702 | -0.01(-0.48%) |
Sep 09, 2019 | 1.802 | 1.837 | 1.784 | 1.828 | 401,815 | +0.03(+1.46%) |
Sep 06, 2019 | 1.819 | 1.855 | 1.758 | 1.802 | 290,113 | -0.01(-0.49%) |
Sep 05, 2019 | 1.828 | 1.863 | 1.758 | 1.811 | 385,304 | +0.01(+0.49%) |
Sep 04, 2019 | 1.679 | 1.802 | 1.635 | 1.802 | 1,010,894 | -0.08(-4.21%) |
Sep 03, 2019 | 1.837 | 1.890 | 1.740 | 1.881 | 803,447 | +0.07(+3.88%) |
Aug 30, 2019 | 1.758 | 1.881 | 1.758 | 1.811 | 545,186 | +0.05(+3.00%) |
Aug 29, 2019 | 1.749 | 1.784 | 1.714 | 1.758 | 235,603 | +0.04(+2.56%) |
Aug 28, 2019 | 1.609 | 1.740 | 1.600 | 1.714 | 354,553 | +0.10(+5.98%) |
Aug 27, 2019 | 1.644 | 1.652 | 1.565 | 1.617 | 249,668 | -0.01(-0.54%) |
Aug 26, 2019 | 1.600 | 1.635 | 1.565 | 1.626 | 168,989 | +0.08(+5.11%) |
Aug 23, 2019 | 1.670 | 1.688 | 1.538 | 1.547 | 433,350 | -0.13(-7.85%) |
Aug 22, 2019 | 1.644 | 1.696 | 1.617 | 1.679 | 265,433 | +0.05(+3.24%) |
Aug 21, 2019 | 1.670 | 1.670 | 1.600 | 1.626 | 262,328 | -0.03(-1.60%) |
Aug 20, 2019 | 1.635 | 1.670 | 1.603 | 1.652 | 163,298 | +0.00(+0.00%) |
Aug 19, 2019 | 1.661 | 1.696 | 1.635 | 1.652 | 280,788 | +0.04(+2.73%) |
Aug 16, 2019 | 1.547 | 1.626 | 1.547 | 1.609 | 221,510 | +0.09(+5.78%) |
Aug 15, 2019 | 1.503 | 1.538 | 1.454 | 1.521 | 273,312 | +0.04(+2.37%) |
Aug 14, 2019 | 1.538 | 1.591 | 1.442 | 1.485 | 318,017 | -0.11(-7.14%) |
Aug 13, 2019 | 1.538 | 1.635 | 1.538 | 1.600 | 266,102 | +0.04(+2.82%) |
Aug 12, 2019 | 1.521 | 1.556 | 1.503 | 1.556 | 164,186 | +0.01(+0.57%) |
Aug 09, 2019 | 1.582 | 1.599 | 1.494 | 1.547 | 347,112 | -0.04(-2.22%) |
Aug 08, 2019 | 1.503 | 1.609 | 1.477 | 1.582 | 427,614 | +0.11(+7.14%) |
Aug 07, 2019 | 1.485 | 1.503 | 1.424 | 1.477 | 217,728 | -0.01(-0.59%) |
Aug 06, 2019 | 1.433 | 1.529 | 1.433 | 1.485 | 445,699 | +0.06(+4.32%) |
Aug 05, 2019 | 1.494 | 1.494 | 1.389 | 1.424 | 781,363 | -0.14(-8.99%) |
Aug 02, 2019 | 1.652 | 1.657 | 1.547 | 1.565 | 488,529 | -0.10(-5.82%) |
Aug 01, 2019 | 1.767 | 1.819 | 1.652 | 1.661 | 596,433 | -0.12(-6.90%) |
Jul 31, 2019 | 1.819 | 1.846 | 1.767 | 1.784 | 310,997 | -0.04(-2.40%) |
Jul 30, 2019 | 1.828 | 1.881 | 1.732 | 1.828 | 519,504 | -0.02(-0.95%) |
Jul 29, 2019 | 1.943 | 1.978 | 1.828 | 1.846 | 368,446 | -0.07(-3.67%) |
Jul 26, 2019 | 1.934 | 1.960 | 1.890 | 1.916 | 403,656 | -0.01(-0.46%) |
Jul 25, 2019 | 1.934 | 2.004 | 1.916 | 1.925 | 435,848 | -0.04(-2.23%) |
Jul 24, 2019 | 1.960 | 1.982 | 1.890 | 1.969 | 660,621 | -0.03(-1.32%) |
Jul 23, 2019 | 2.074 | 2.083 | 1.960 | 1.995 | 788,638 | -0.04(-2.16%) |
Jul 22, 2019 | 1.995 | 2.092 | 1.986 | 2.039 | 746,201 | +0.05(+2.65%) |
Jul 19, 2019 | 1.802 | 2.013 | 1.793 | 1.986 | 1,009,937 | +0.21(+11.88%) |
Jul 18, 2019 | 1.714 | 1.802 | 1.714 | 1.776 | 457,163 | +0.06(+3.59%) |
Jul 17, 2019 | 1.784 | 1.819 | 1.705 | 1.714 | 438,841 | -0.08(-4.41%) |
Jul 16, 2019 | 1.784 | 1.846 | 1.767 | 1.793 | 336,769 | -0.01(-0.49%) |
Jul 15, 2019 | 1.793 | 1.846 | 1.749 | 1.802 | 358,687 | +0.02(+0.99%) |
Jul 12, 2019 | 1.784 | 1.802 | 1.740 | 1.784 | 352,118 | -0.02(-0.98%) |
Jul 11, 2019 | 1.749 | 1.802 | 1.743 | 1.802 | 363,873 | +0.05(+3.02%) |
Jul 10, 2019 | 1.802 | 1.828 | 1.714 | 1.749 | 381,224 | -0.07(-3.86%) |
Jul 09, 2019 | 1.696 | 1.846 | 1.679 | 1.819 | 862,276 | +0.12(+7.25%) |
Jul 08, 2019 | 1.679 | 1.705 | 1.600 | 1.696 | 650,273 | +0.03(+1.58%) |
Jul 05, 2019 | 1.565 | 1.688 | 1.521 | 1.670 | 1,239,070 | +0.16(+10.46%) |
Jul 03, 2019 | 1.468 | 1.521 | 1.468 | 1.512 | 204,558 | +0.05(+3.61%) |
Jul 02, 2019 | 1.459 | 1.478 | 1.424 | 1.459 | 326,209 | +0.00(+0.00%) |