Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.641 | 1.650 | 1.593 | 1.631 | 659,645 | +0.00(+0.00%) |
Aug 29, 2019 | 1.650 | 1.688 | 1.612 | 1.631 | 131,136 | -0.02(-1.16%) |
Aug 28, 2019 | 1.669 | 1.707 | 1.650 | 1.650 | 82,297 | -0.03(-1.70%) |
Aug 27, 2019 | 1.726 | 1.793 | 1.669 | 1.679 | 86,993 | -0.05(-2.76%) |
Aug 26, 2019 | 1.698 | 1.803 | 1.688 | 1.726 | 70,492 | +0.02(+1.12%) |
Aug 23, 2019 | 1.746 | 1.774 | 1.698 | 1.707 | 59,653 | -0.05(-2.72%) |
Aug 22, 2019 | 1.698 | 1.784 | 1.698 | 1.755 | 49,809 | +0.05(+2.79%) |
Aug 21, 2019 | 1.679 | 1.736 | 1.679 | 1.707 | 47,886 | +0.03(+1.70%) |
Aug 20, 2019 | 1.650 | 1.726 | 1.650 | 1.679 | 67,480 | +0.01(+0.57%) |
Aug 19, 2019 | 1.660 | 1.707 | 1.650 | 1.669 | 109,722 | +0.01(+0.57%) |
Aug 16, 2019 | 1.669 | 1.698 | 1.641 | 1.660 | 44,556 | -0.02(-1.14%) |
Aug 15, 2019 | 1.612 | 1.679 | 1.602 | 1.679 | 112,332 | +0.08(+4.76%) |
Aug 14, 2019 | 1.622 | 1.641 | 1.602 | 1.602 | 109,158 | -0.05(-2.97%) |
Aug 13, 2019 | 1.669 | 1.707 | 1.631 | 1.651 | 68,295 | -0.03(-1.62%) |
Aug 12, 2019 | 1.698 | 1.774 | 1.660 | 1.679 | 81,328 | -0.03(-1.68%) |
Aug 09, 2019 | 1.707 | 1.765 | 1.669 | 1.707 | 744,250 | +0.00(+0.00%) |
Aug 08, 2019 | 1.746 | 1.841 | 1.631 | 1.707 | 160,182 | -0.10(-5.79%) |
Aug 07, 2019 | 1.765 | 1.841 | 1.719 | 1.812 | 76,556 | +0.06(+3.26%) |
Aug 06, 2019 | 1.717 | 1.765 | 1.707 | 1.755 | 262,496 | +0.06(+3.37%) |
Aug 05, 2019 | 1.765 | 1.812 | 1.698 | 1.698 | 74,147 | -0.07(-3.78%) |
Aug 02, 2019 | 1.765 | 1.812 | 1.765 | 1.765 | 34,072 | +0.00(+0.00%) |
Aug 01, 2019 | 1.784 | 1.860 | 1.726 | 1.765 | 99,568 | +0.00(+0.00%) |
Jul 31, 2019 | 1.784 | 1.860 | 1.765 | 1.765 | 71,463 | +0.00(+0.00%) |
Jul 30, 2019 | 1.755 | 1.850 | 1.755 | 1.765 | 80,040 | -0.02(-1.07%) |
Jul 29, 2019 | 1.889 | 1.889 | 1.784 | 1.784 | 99,610 | -0.07(-3.61%) |
Jul 26, 2019 | 1.841 | 1.879 | 1.822 | 1.850 | 68,669 | +0.00(+0.00%) |
Jul 25, 2019 | 1.812 | 1.860 | 1.812 | 1.850 | 82,031 | +0.02(+1.04%) |
Jul 24, 2019 | 1.793 | 1.850 | 1.793 | 1.831 | 62,367 | +0.03(+1.59%) |
Jul 23, 2019 | 1.812 | 1.831 | 1.784 | 1.803 | 51,439 | -0.02(-1.05%) |
Jul 22, 2019 | 1.812 | 1.850 | 1.784 | 1.822 | 134,113 | +0.04(+2.14%) |
Jul 19, 2019 | 1.697 | 1.793 | 1.697 | 1.784 | 57,451 | +0.05(+2.75%) |
Jul 18, 2019 | 1.717 | 1.746 | 1.679 | 1.736 | 53,761 | +0.02(+1.11%) |
Jul 17, 2019 | 1.726 | 1.784 | 1.717 | 1.717 | 74,160 | -0.03(-1.64%) |
Jul 16, 2019 | 1.736 | 1.765 | 1.717 | 1.746 | 54,433 | +0.01(+0.55%) |
Jul 15, 2019 | 1.688 | 1.736 | 1.688 | 1.736 | 49,817 | +0.04(+2.25%) |
Jul 12, 2019 | 1.717 | 1.726 | 1.698 | 1.698 | 84,709 | -0.02(-1.11%) |
Jul 11, 2019 | 1.669 | 1.726 | 1.660 | 1.717 | 83,182 | +0.07(+4.05%) |
Jul 10, 2019 | 1.641 | 1.697 | 1.622 | 1.650 | 88,072 | +0.01(+0.58%) |
Jul 09, 2019 | 1.669 | 1.698 | 1.631 | 1.641 | 62,711 | -0.01(-0.58%) |
Jul 08, 2019 | 1.622 | 1.669 | 1.622 | 1.650 | 74,833 | +0.04(+2.37%) |
Jul 05, 2019 | 1.612 | 1.688 | 1.612 | 1.612 | 63,217 | +0.01(+0.60%) |
Jul 03, 2019 | 1.612 | 1.631 | 1.602 | 1.602 | 36,903 | +0.00(+0.00%) |
Jul 02, 2019 | 1.602 | 1.650 | 1.602 | 1.602 | 62,506 | -0.01(-0.59%) |
Jul 01, 2019 | 1.641 | 1.641 | 1.612 | 1.612 | 143,267 | -0.02(-1.17%) |
Jun 28, 2019 | 1.669 | 1.669 | 1.622 | 1.631 | 76,532 | -0.03(-1.72%) |
Jun 27, 2019 | 1.622 | 1.674 | 1.622 | 1.660 | 146,720 | +0.06(+3.57%) |
Jun 26, 2019 | 1.602 | 1.660 | 1.602 | 1.602 | 54,019 | +0.00(+0.00%) |
Jun 25, 2019 | 1.612 | 1.642 | 1.602 | 1.602 | 46,635 | -0.01(-0.59%) |
Jun 24, 2019 | 1.622 | 1.661 | 1.602 | 1.612 | 61,596 | -0.01(-0.59%) |
Jun 21, 2019 | 1.707 | 1.717 | 1.622 | 1.622 | 86,806 | +0.02(+1.19%) |
Jun 20, 2019 | 1.602 | 1.641 | 1.602 | 1.602 | 67,611 | +0.00(+0.00%) |
Jun 19, 2019 | 1.622 | 1.660 | 1.602 | 1.602 | 31,193 | -0.02(-1.18%) |
Jun 18, 2019 | 1.660 | 1.717 | 1.602 | 1.622 | 75,034 | -0.04(-2.58%) |
Jun 17, 2019 | 1.717 | 1.717 | 1.650 | 1.664 | 153,173 | -0.03(-1.97%) |
Jun 14, 2019 | 1.545 | 1.707 | 1.545 | 1.698 | 151,072 | +0.13(+8.54%) |
Jun 13, 2019 | 1.583 | 1.594 | 1.555 | 1.564 | 29,892 | -0.01(-0.61%) |
Jun 12, 2019 | 1.602 | 1.612 | 1.536 | 1.574 | 246,319 | -0.04(-2.37%) |
Jun 11, 2019 | 1.612 | 1.612 | 1.602 | 1.612 | 44,180 | +0.01(+0.60%) |
Jun 10, 2019 | 1.602 | 1.612 | 1.602 | 1.602 | 58,696 | +0.00(+0.00%) |
Jun 07, 2019 | 1.602 | 1.612 | 1.602 | 1.602 | 17,088 | +0.00(+0.00%) |
Jun 06, 2019 | 1.612 | 1.612 | 1.602 | 1.602 | 35,122 | -0.00(-0.30%) |
Jun 05, 2019 | 1.602 | 1.612 | 1.602 | 1.607 | 9,410 | +0.00(+0.30%) |
Jun 04, 2019 | 1.622 | 1.622 | 1.602 | 1.602 | 13,370 | -0.02(-1.18%) |