Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.140 | 1.160 | 1.080 | 1.100 | 1,694,600 | -0.03(-2.65%) |
Aug 29, 2019 | 1.170 | 1.204 | 1.110 | 1.130 | 1,773,064 | -0.04(-3.42%) |
Aug 28, 2019 | 1.160 | 1.200 | 1.150 | 1.170 | 1,164,209 | +0.00(+0.00%) |
Aug 27, 2019 | 1.250 | 1.290 | 1.150 | 1.170 | 1,681,305 | -0.06(-4.88%) |
Aug 26, 2019 | 1.150 | 1.250 | 1.130 | 1.230 | 1,846,420 | +0.08(+6.96%) |
Aug 23, 2019 | 1.200 | 1.240 | 1.140 | 1.150 | 1,603,800 | -0.03(-2.54%) |
Aug 22, 2019 | 1.220 | 1.330 | 1.160 | 1.180 | 1,918,859 | +0.00(+0.00%) |
Aug 21, 2019 | 1.280 | 1.310 | 1.180 | 1.180 | 1,207,549 | -0.14(-10.61%) |
Aug 20, 2019 | 1.500 | 1.530 | 1.320 | 1.320 | 1,316,893 | -0.24(-15.38%) |
Aug 19, 2019 | 1.650 | 1.670 | 1.510 | 1.560 | 1,358,098 | -0.15(-8.77%) |
Aug 16, 2019 | 1.760 | 1.770 | 1.420 | 1.710 | 2,666,600 | -0.17(-9.04%) |
Aug 15, 2019 | 2.130 | 2.390 | 1.780 | 1.880 | 4,826,996 | -1.22(-39.35%) |
Aug 14, 2019 | 3.090 | 3.190 | 3.080 | 3.100 | 391,335 | -0.01(-0.32%) |
Aug 13, 2019 | 3.180 | 3.200 | 3.063 | 3.110 | 669,129 | -0.06(-1.89%) |
Aug 12, 2019 | 3.370 | 3.370 | 3.160 | 3.170 | 408,122 | -0.18(-5.37%) |
Aug 09, 2019 | 3.240 | 3.440 | 3.200 | 3.350 | 854,800 | +0.12(+3.72%) |
Aug 08, 2019 | 3.110 | 3.240 | 3.110 | 3.230 | 233,954 | +0.12(+3.86%) |
Aug 07, 2019 | 3.140 | 3.170 | 3.083 | 3.110 | 327,817 | -0.05(-1.58%) |
Aug 06, 2019 | 3.380 | 3.440 | 3.120 | 3.160 | 709,840 | -0.20(-5.95%) |
Aug 05, 2019 | 3.500 | 3.530 | 3.348 | 3.360 | 248,908 | -0.18(-5.08%) |
Aug 02, 2019 | 3.500 | 3.560 | 3.450 | 3.540 | 154,400 | +0.05(+1.43%) |
Aug 01, 2019 | 3.460 | 3.560 | 3.430 | 3.490 | 210,071 | +0.02(+0.58%) |
Jul 31, 2019 | 3.500 | 3.560 | 3.465 | 3.470 | 290,140 | -0.02(-0.57%) |
Jul 30, 2019 | 3.400 | 3.520 | 3.300 | 3.490 | 399,735 | +0.07(+2.05%) |
Jul 29, 2019 | 3.570 | 3.640 | 3.420 | 3.420 | 502,778 | -0.18(-5.00%) |
Jul 26, 2019 | 3.630 | 3.710 | 3.580 | 3.600 | 248,800 | -0.02(-0.55%) |
Jul 25, 2019 | 3.580 | 3.750 | 3.540 | 3.620 | 834,202 | +0.04(+1.12%) |
Jul 24, 2019 | 3.680 | 3.700 | 3.490 | 3.580 | 613,423 | -0.14(-3.76%) |
Jul 23, 2019 | 4.000 | 4.010 | 3.690 | 3.720 | 2,094,273 | -0.66(-15.07%) |
Jul 22, 2019 | 4.390 | 4.420 | 4.320 | 4.380 | 287,848 | -0.02(-0.45%) |
Jul 19, 2019 | 4.330 | 4.420 | 4.290 | 4.400 | 259,100 | +0.05(+1.15%) |
Jul 18, 2019 | 4.260 | 4.350 | 4.260 | 4.350 | 171,913 | +0.06(+1.40%) |
Jul 17, 2019 | 4.200 | 4.300 | 4.200 | 4.290 | 191,997 | +0.09(+2.14%) |
Jul 16, 2019 | 4.260 | 4.320 | 4.200 | 4.200 | 298,433 | -0.05(-1.18%) |
Jul 15, 2019 | 4.340 | 4.340 | 4.210 | 4.250 | 340,129 | -0.10(-2.30%) |
Jul 12, 2019 | 4.350 | 4.380 | 4.290 | 4.350 | 197,600 | -0.03(-0.68%) |
Jul 11, 2019 | 4.300 | 4.400 | 4.290 | 4.380 | 519,554 | +0.06(+1.39%) |
Jul 10, 2019 | 4.230 | 4.320 | 4.220 | 4.320 | 338,688 | +0.11(+2.61%) |
Jul 09, 2019 | 4.160 | 4.220 | 4.140 | 4.210 | 113,505 | +0.03(+0.72%) |
Jul 08, 2019 | 4.210 | 4.260 | 4.160 | 4.180 | 214,863 | -0.03(-0.71%) |
Jul 05, 2019 | 4.260 | 4.270 | 4.170 | 4.210 | 239,700 | -0.09(-2.09%) |
Jul 03, 2019 | 4.270 | 4.340 | 4.260 | 4.300 | 156,900 | +0.02(+0.47%) |
Jul 02, 2019 | 4.340 | 4.340 | 4.250 | 4.280 | 225,650 | -0.10(-2.28%) |
Jul 01, 2019 | 4.300 | 4.405 | 4.250 | 4.380 | 406,526 | +0.08(+1.86%) |
Jun 28, 2019 | 4.210 | 4.310 | 4.180 | 4.300 | 237,400 | +0.11(+2.63%) |
Jun 27, 2019 | 4.120 | 4.210 | 4.100 | 4.190 | 386,629 | +0.06(+1.45%) |
Jun 26, 2019 | 4.110 | 4.330 | 4.060 | 4.130 | 1,327,589 | +0.05(+1.23%) |
Jun 25, 2019 | 4.150 | 4.200 | 4.050 | 4.080 | 327,611 | -0.07(-1.69%) |
Jun 24, 2019 | 4.220 | 4.260 | 4.120 | 4.150 | 238,116 | -0.07(-1.66%) |
Jun 21, 2019 | 4.200 | 4.270 | 4.170 | 4.220 | 223,000 | +0.02(+0.48%) |
Jun 20, 2019 | 4.200 | 4.260 | 4.180 | 4.200 | 140,616 | +0.01(+0.24%) |
Jun 19, 2019 | 4.040 | 4.200 | 3.990 | 4.190 | 337,474 | +0.13(+3.20%) |
Jun 18, 2019 | 4.080 | 4.130 | 3.970 | 4.060 | 395,851 | -0.03(-0.73%) |
Jun 17, 2019 | 4.200 | 4.230 | 4.070 | 4.090 | 356,968 | -0.16(-3.76%) |
Jun 14, 2019 | 4.200 | 4.250 | 4.130 | 4.250 | 343,200 | +0.07(+1.55%) |
Jun 13, 2019 | 4.136 | 4.204 | 4.098 | 4.185 | 489,553 | +0.06(+1.41%) |
Jun 12, 2019 | 4.156 | 4.166 | 4.117 | 4.127 | 325,937 | -0.05(-1.16%) |
Jun 11, 2019 | 4.175 | 4.214 | 4.136 | 4.175 | 494,728 | +0.03(+0.70%) |
Jun 10, 2019 | 3.942 | 4.156 | 3.933 | 4.146 | 739,667 | +0.18(+4.66%) |
Jun 07, 2019 | 3.845 | 4.049 | 3.826 | 3.962 | 883,215 | +0.10(+2.51%) |
Jun 06, 2019 | 3.593 | 3.874 | 3.583 | 3.865 | 2,208,490 | +0.45(+13.07%) |
Jun 05, 2019 | 3.263 | 3.437 | 3.263 | 3.418 | 361,966 | +0.17(+5.39%) |
Jun 04, 2019 | 3.272 | 3.292 | 3.214 | 3.243 | 610,851 | -0.01(-0.30%) |