Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.740 | 1.855 | 1.737 | 1.800 | 52,900 | +0.05(+2.86%) |
Aug 29, 2019 | 1.710 | 1.791 | 1.710 | 1.750 | 40,311 | +0.01(+0.57%) |
Aug 28, 2019 | 1.750 | 1.760 | 1.730 | 1.740 | 12,132 | -0.02(-1.14%) |
Aug 27, 2019 | 1.760 | 1.880 | 1.760 | 1.760 | 11,759 | +0.00(+0.00%) |
Aug 26, 2019 | 1.800 | 1.800 | 1.745 | 1.760 | 19,429 | -0.03(-1.49%) |
Aug 23, 2019 | 1.819 | 1.840 | 1.732 | 1.787 | 39,400 | +0.03(+1.51%) |
Aug 22, 2019 | 1.840 | 1.840 | 1.760 | 1.760 | 17,858 | -0.09(-4.86%) |
Aug 21, 2019 | 1.830 | 1.850 | 1.830 | 1.850 | 5,443 | +0.00(+0.00%) |
Aug 20, 2019 | 1.850 | 1.860 | 1.765 | 1.850 | 15,482 | +0.02(+1.09%) |
Aug 19, 2019 | 1.820 | 1.830 | 1.810 | 1.830 | 6,524 | +0.00(+0.00%) |
Aug 16, 2019 | 1.800 | 1.840 | 1.800 | 1.830 | 7,900 | +0.01(+0.55%) |
Aug 15, 2019 | 1.830 | 1.860 | 1.800 | 1.820 | 24,765 | -0.00(-0.27%) |
Aug 14, 2019 | 1.870 | 1.880 | 1.800 | 1.825 | 35,445 | -0.05(-2.93%) |
Aug 13, 2019 | 1.830 | 1.900 | 1.748 | 1.880 | 98,589 | +0.15(+8.67%) |
Aug 12, 2019 | 1.710 | 1.730 | 1.700 | 1.730 | 14,489 | +0.02(+1.17%) |
Aug 09, 2019 | 1.750 | 1.753 | 1.690 | 1.710 | 25,400 | -0.03(-1.72%) |
Aug 08, 2019 | 1.780 | 1.800 | 1.740 | 1.740 | 8,814 | -0.07(-3.87%) |
Aug 07, 2019 | 1.750 | 1.810 | 1.730 | 1.810 | 9,522 | +0.03(+1.69%) |
Aug 06, 2019 | 1.740 | 1.780 | 1.730 | 1.780 | 12,784 | +0.04(+2.30%) |
Aug 05, 2019 | 1.780 | 1.780 | 1.700 | 1.740 | 1,872 | -0.01(-0.57%) |
Aug 02, 2019 | 1.770 | 1.800 | 1.730 | 1.750 | 48,300 | -0.03(-1.69%) |
Aug 01, 2019 | 1.820 | 1.830 | 1.780 | 1.780 | 12,911 | +0.01(+0.56%) |
Jul 31, 2019 | 1.790 | 1.840 | 1.770 | 1.770 | 26,266 | -0.02(-1.12%) |
Jul 30, 2019 | 1.790 | 1.790 | 1.726 | 1.790 | 6,225 | +0.05(+2.87%) |
Jul 29, 2019 | 1.730 | 1.800 | 1.720 | 1.740 | 23,758 | +0.03(+1.75%) |
Jul 26, 2019 | 1.750 | 1.750 | 1.700 | 1.710 | 38,400 | -0.03(-1.72%) |
Jul 25, 2019 | 1.820 | 1.830 | 1.730 | 1.740 | 27,087 | -0.07(-3.87%) |
Jul 24, 2019 | 1.750 | 1.820 | 1.750 | 1.810 | 85,822 | +0.06(+3.43%) |
Jul 23, 2019 | 1.720 | 1.750 | 1.692 | 1.750 | 72,159 | +0.05(+2.95%) |
Jul 22, 2019 | 1.651 | 1.710 | 1.650 | 1.700 | 14,747 | -0.01(-0.59%) |
Jul 19, 2019 | 1.710 | 1.720 | 1.655 | 1.710 | 18,100 | +0.01(+0.59%) |
Jul 18, 2019 | 1.690 | 1.718 | 1.669 | 1.700 | 4,391 | -0.02(-1.16%) |
Jul 17, 2019 | 1.720 | 1.730 | 1.691 | 1.720 | 11,837 | +0.02(+0.97%) |
Jul 16, 2019 | 1.700 | 1.720 | 1.668 | 1.703 | 59,139 | +0.02(+1.04%) |
Jul 15, 2019 | 1.660 | 1.720 | 1.640 | 1.686 | 17,137 | +0.05(+2.80%) |
Jul 12, 2019 | 1.670 | 1.700 | 1.630 | 1.640 | 67,800 | -0.02(-1.20%) |
Jul 11, 2019 | 1.710 | 1.719 | 1.630 | 1.660 | 37,313 | -0.05(-2.92%) |
Jul 10, 2019 | 1.650 | 1.710 | 1.610 | 1.710 | 31,984 | +0.06(+3.64%) |
Jul 09, 2019 | 1.650 | 1.700 | 1.620 | 1.650 | 36,938 | -0.04(-2.37%) |
Jul 08, 2019 | 1.690 | 1.702 | 1.630 | 1.690 | 32,425 | +0.00(+0.01%) |
Jul 05, 2019 | 1.640 | 1.690 | 1.600 | 1.690 | 24,600 | +0.08(+4.96%) |
Jul 03, 2019 | 1.630 | 1.650 | 1.590 | 1.610 | 13,600 | -0.02(-1.23%) |
Jul 02, 2019 | 1.650 | 1.850 | 1.572 | 1.630 | 339,547 | -0.02(-1.21%) |
Jul 01, 2019 | 1.580 | 1.700 | 1.570 | 1.650 | 89,170 | +0.07(+4.43%) |
Jun 28, 2019 | 1.620 | 1.640 | 1.560 | 1.580 | 20,400 | -0.04(-2.47%) |
Jun 27, 2019 | 1.560 | 1.630 | 1.560 | 1.620 | 30,511 | +0.07(+4.52%) |
Jun 26, 2019 | 1.570 | 1.610 | 1.510 | 1.550 | 21,495 | -0.03(-1.90%) |
Jun 25, 2019 | 1.480 | 1.580 | 1.470 | 1.580 | 26,738 | -0.03(-1.86%) |
Jun 24, 2019 | 1.610 | 1.611 | 1.520 | 1.610 | 34,220 | -0.01(-0.62%) |
Jun 21, 2019 | 1.600 | 1.640 | 1.590 | 1.620 | 48,100 | +0.02(+1.25%) |
Jun 20, 2019 | 1.530 | 1.660 | 1.513 | 1.600 | 136,477 | +0.08(+5.26%) |
Jun 19, 2019 | 1.490 | 1.530 | 1.448 | 1.520 | 65,825 | +0.01(+0.66%) |
Jun 18, 2019 | 1.480 | 1.550 | 1.443 | 1.510 | 83,264 | +0.06(+4.14%) |
Jun 17, 2019 | 1.380 | 1.500 | 1.380 | 1.450 | 26,833 | +0.01(+0.69%) |
Jun 14, 2019 | 1.400 | 1.450 | 1.390 | 1.440 | 45,100 | +0.04(+3.12%) |
Jun 13, 2019 | 1.350 | 1.420 | 1.350 | 1.396 | 9,024 | +0.02(+1.19%) |
Jun 12, 2019 | 1.420 | 1.420 | 1.367 | 1.380 | 10,159 | -0.05(-3.50%) |
Jun 11, 2019 | 1.420 | 1.430 | 1.383 | 1.430 | 1,178 | +0.02(+1.41%) |
Jun 10, 2019 | 1.430 | 1.460 | 1.400 | 1.410 | 23,884 | -0.03(-2.08%) |
Jun 07, 2019 | 1.380 | 1.460 | 1.373 | 1.440 | 30,200 | +0.06(+4.34%) |
Jun 06, 2019 | 1.398 | 1.420 | 1.380 | 1.380 | 9,889 | +0.00(+0.01%) |
Jun 05, 2019 | 1.380 | 1.430 | 1.370 | 1.380 | 27,467 | -0.05(-3.17%) |
Jun 04, 2019 | 1.480 | 1.480 | 1.370 | 1.425 | 71,012 | -0.00(-0.34%) |