Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.510 | 1.560 | 1.480 | 1.525 | 78,304 | +0.00(+0.33%) |
Sep 27, 2019 | 1.500 | 1.570 | 1.500 | 1.520 | 65,700 | +0.02(+1.33%) |
Sep 26, 2019 | 1.600 | 1.600 | 1.500 | 1.500 | 73,223 | -0.10(-6.25%) |
Sep 25, 2019 | 1.550 | 1.600 | 1.540 | 1.600 | 212,046 | +0.06(+3.90%) |
Sep 24, 2019 | 1.600 | 1.670 | 1.540 | 1.540 | 257,542 | -0.03(-1.91%) |
Sep 23, 2019 | 1.670 | 1.690 | 1.550 | 1.570 | 236,152 | -0.08(-4.85%) |
Sep 20, 2019 | 1.650 | 1.700 | 1.610 | 1.650 | 323,300 | +0.05(+3.12%) |
Sep 19, 2019 | 1.610 | 1.680 | 1.600 | 1.600 | 217,116 | +0.00(+0.00%) |
Sep 18, 2019 | 1.650 | 1.660 | 1.600 | 1.600 | 173,837 | -0.06(-3.61%) |
Sep 17, 2019 | 1.660 | 1.740 | 1.635 | 1.660 | 69,278 | -0.03(-1.78%) |
Sep 16, 2019 | 1.650 | 1.720 | 1.620 | 1.690 | 63,792 | +0.02(+1.20%) |
Sep 13, 2019 | 1.660 | 1.720 | 1.600 | 1.670 | 125,300 | +0.03(+1.83%) |
Sep 12, 2019 | 1.840 | 1.890 | 1.640 | 1.640 | 171,285 | -0.18(-9.89%) |
Sep 11, 2019 | 1.820 | 1.850 | 1.780 | 1.820 | 192,585 | +0.02(+1.11%) |
Sep 10, 2019 | 1.560 | 1.860 | 1.560 | 1.800 | 367,421 | +0.23(+14.65%) |
Sep 09, 2019 | 1.550 | 1.590 | 1.510 | 1.570 | 117,264 | +0.01(+0.64%) |
Sep 06, 2019 | 1.570 | 1.590 | 1.518 | 1.560 | 105,200 | +0.01(+0.65%) |
Sep 05, 2019 | 1.500 | 1.550 | 1.440 | 1.550 | 166,129 | +0.10(+6.90%) |
Sep 04, 2019 | 1.460 | 1.480 | 1.415 | 1.450 | 119,606 | +0.01(+0.69%) |
Sep 03, 2019 | 1.340 | 1.450 | 1.290 | 1.440 | 208,367 | +0.07(+5.11%) |
Aug 30, 2019 | 1.400 | 1.440 | 1.350 | 1.370 | 156,100 | -0.03(-2.14%) |
Aug 29, 2019 | 1.360 | 1.400 | 1.300 | 1.400 | 256,621 | +0.05(+3.70%) |
Aug 28, 2019 | 1.330 | 1.390 | 1.310 | 1.350 | 117,068 | +0.01(+0.75%) |
Aug 27, 2019 | 1.360 | 1.450 | 1.290 | 1.340 | 159,429 | -0.02(-1.47%) |
Aug 26, 2019 | 1.400 | 1.400 | 1.310 | 1.360 | 222,977 | -0.02(-1.81%) |
Aug 23, 2019 | 1.430 | 1.490 | 1.380 | 1.385 | 212,300 | -0.07(-5.14%) |
Aug 22, 2019 | 1.490 | 1.500 | 1.430 | 1.460 | 144,899 | -0.02(-1.35%) |
Aug 21, 2019 | 1.470 | 1.510 | 1.430 | 1.480 | 100,501 | +0.02(+1.37%) |
Aug 20, 2019 | 1.500 | 1.500 | 1.410 | 1.460 | 90,223 | -0.01(-0.68%) |
Aug 19, 2019 | 1.500 | 1.650 | 1.450 | 1.470 | 158,939 | -0.03(-2.00%) |
Aug 16, 2019 | 1.450 | 1.540 | 1.450 | 1.500 | 141,500 | +0.08(+5.63%) |
Aug 15, 2019 | 1.490 | 1.580 | 1.380 | 1.420 | 137,060 | -0.05(-3.40%) |
Aug 14, 2019 | 1.530 | 1.650 | 1.450 | 1.470 | 209,782 | -0.08(-5.16%) |
Aug 13, 2019 | 1.510 | 1.590 | 1.460 | 1.550 | 330,716 | +0.04(+2.65%) |
Aug 12, 2019 | 1.650 | 1.684 | 1.510 | 1.510 | 166,998 | -0.14(-8.48%) |
Aug 09, 2019 | 1.640 | 1.700 | 1.610 | 1.650 | 177,200 | +0.00(+0.00%) |
Aug 08, 2019 | 1.650 | 1.650 | 1.570 | 1.650 | 221,168 | +0.02(+1.23%) |
Aug 07, 2019 | 1.610 | 1.660 | 1.570 | 1.630 | 70,139 | -0.02(-1.21%) |
Aug 06, 2019 | 1.610 | 1.680 | 1.550 | 1.650 | 124,233 | +0.05(+3.12%) |
Aug 05, 2019 | 1.670 | 1.760 | 1.550 | 1.600 | 207,912 | -0.03(-1.84%) |
Aug 02, 2019 | 1.720 | 1.720 | 1.550 | 1.630 | 316,000 | -0.09(-5.23%) |
Aug 01, 2019 | 1.790 | 1.830 | 1.700 | 1.720 | 107,423 | -0.06(-3.37%) |
Jul 31, 2019 | 1.900 | 1.937 | 1.770 | 1.780 | 109,658 | -0.12(-6.32%) |
Jul 30, 2019 | 1.750 | 1.910 | 1.680 | 1.900 | 168,588 | +0.13(+7.34%) |
Jul 29, 2019 | 1.800 | 1.850 | 1.710 | 1.770 | 97,454 | -0.03(-1.67%) |
Jul 26, 2019 | 1.790 | 1.840 | 1.750 | 1.800 | 118,500 | +0.02(+1.12%) |
Jul 25, 2019 | 1.860 | 1.860 | 1.720 | 1.780 | 203,698 | -0.07(-3.78%) |
Jul 24, 2019 | 1.850 | 1.890 | 1.780 | 1.850 | 82,307 | +0.00(+0.00%) |
Jul 23, 2019 | 1.890 | 1.930 | 1.800 | 1.850 | 166,635 | -0.04(-2.12%) |
Jul 22, 2019 | 1.730 | 2.020 | 1.720 | 1.890 | 414,631 | +0.16(+9.25%) |
Jul 19, 2019 | 1.920 | 2.080 | 1.720 | 1.730 | 605,500 | -0.22(-11.28%) |
Jul 18, 2019 | 2.010 | 2.050 | 1.940 | 1.950 | 364,247 | -0.08(-3.94%) |
Jul 17, 2019 | 2.090 | 2.090 | 2.013 | 2.030 | 249,601 | -0.07(-3.33%) |
Jul 16, 2019 | 2.350 | 2.420 | 2.070 | 2.100 | 463,328 | -0.24(-10.26%) |
Jul 15, 2019 | 2.390 | 2.450 | 2.320 | 2.340 | 359,241 | -0.06(-2.50%) |
Jul 12, 2019 | 2.360 | 2.450 | 2.320 | 2.400 | 245,300 | +0.05(+2.13%) |
Jul 11, 2019 | 2.300 | 2.380 | 2.262 | 2.350 | 287,456 | +0.05(+2.17%) |
Jul 10, 2019 | 2.250 | 2.340 | 2.230 | 2.300 | 324,338 | +0.04(+1.77%) |
Jul 09, 2019 | 2.230 | 2.330 | 2.210 | 2.260 | 327,827 | +0.03(+1.35%) |
Jul 08, 2019 | 2.240 | 2.270 | 2.120 | 2.230 | 280,989 | -0.02(-0.89%) |
Jul 05, 2019 | 2.150 | 2.289 | 2.150 | 2.250 | 313,300 | +0.09(+4.17%) |
Jul 03, 2019 | 2.350 | 2.350 | 2.150 | 2.160 | 200,000 | -0.12(-5.26%) |
Jul 02, 2019 | 2.250 | 2.350 | 2.200 | 2.280 | 322,627 | -0.01(-0.44%) |