Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.718 | 1.758 | 1.679 | 1.738 | 6,186,379 | +0.02(+1.14%) |
Aug 29, 2019 | 1.816 | 1.836 | 1.670 | 1.718 | 11,932,217 | -0.08(-4.35%) |
Aug 28, 2019 | 1.787 | 1.855 | 1.748 | 1.797 | 11,123,414 | +0.06(+3.37%) |
Aug 27, 2019 | 1.640 | 1.748 | 1.631 | 1.738 | 9,640,185 | +0.12(+7.23%) |
Aug 26, 2019 | 1.689 | 1.699 | 1.592 | 1.621 | 6,491,651 | -0.01(-0.60%) |
Aug 23, 2019 | 1.562 | 1.650 | 1.552 | 1.631 | 8,178,077 | +0.09(+5.70%) |
Aug 22, 2019 | 1.572 | 1.611 | 1.538 | 1.543 | 9,408,512 | -0.04(-2.32%) |
Aug 21, 2019 | 1.540 | 1.618 | 1.511 | 1.579 | 5,702,031 | +0.05(+3.18%) |
Aug 20, 2019 | 1.511 | 1.560 | 1.482 | 1.531 | 7,153,390 | +0.05(+3.29%) |
Aug 19, 2019 | 1.423 | 1.540 | 1.404 | 1.482 | 9,002,770 | +0.07(+4.83%) |
Aug 16, 2019 | 1.423 | 1.482 | 1.399 | 1.414 | 6,346,624 | -0.01(-0.69%) |
Aug 15, 2019 | 1.414 | 1.453 | 1.345 | 1.423 | 10,621,110 | +0.02(+1.39%) |
Aug 14, 2019 | 1.560 | 1.560 | 1.389 | 1.404 | 12,266,168 | -0.10(-6.49%) |
Aug 13, 2019 | 1.618 | 1.638 | 1.482 | 1.501 | 10,122,067 | -0.06(-3.75%) |
Aug 12, 2019 | 1.560 | 1.609 | 1.540 | 1.560 | 6,831,492 | +0.03(+1.91%) |
Aug 09, 2019 | 1.667 | 1.687 | 1.462 | 1.531 | 13,140,989 | -0.14(-8.19%) |
Aug 08, 2019 | 1.628 | 1.706 | 1.628 | 1.667 | 12,509,407 | +0.04(+2.39%) |
Aug 07, 2019 | 2.028 | 2.028 | 1.560 | 1.628 | 21,769,840 | -0.32(-16.50%) |
Aug 06, 2019 | 1.960 | 1.979 | 1.872 | 1.950 | 10,179,431 | -0.01(-0.50%) |
Aug 05, 2019 | 1.891 | 2.018 | 1.891 | 1.960 | 13,455,712 | +0.12(+6.35%) |
Aug 02, 2019 | 1.843 | 1.872 | 1.813 | 1.843 | 5,506,535 | -0.01(-0.53%) |
Aug 01, 2019 | 1.765 | 1.882 | 1.765 | 1.852 | 6,435,851 | +0.05(+2.70%) |
Jul 31, 2019 | 1.891 | 1.930 | 1.794 | 1.804 | 11,209,400 | -0.10(-5.13%) |
Jul 30, 2019 | 1.862 | 1.921 | 1.833 | 1.901 | 7,621,409 | +0.04(+2.09%) |
Jul 29, 2019 | 1.852 | 1.882 | 1.774 | 1.862 | 6,721,508 | +0.03(+1.60%) |
Jul 26, 2019 | 1.784 | 1.843 | 1.755 | 1.833 | 6,133,678 | +0.04(+2.17%) |
Jul 25, 2019 | 1.950 | 1.960 | 1.765 | 1.794 | 9,933,763 | -0.17(-8.46%) |
Jul 24, 2019 | 1.921 | 1.960 | 1.862 | 1.960 | 9,689,239 | +0.07(+3.61%) |
Jul 23, 2019 | 1.921 | 1.955 | 1.852 | 1.891 | 7,992,070 | -0.02(-1.02%) |
Jul 22, 2019 | 1.872 | 1.925 | 1.852 | 1.911 | 10,195,769 | +0.07(+3.70%) |
Jul 19, 2019 | 1.960 | 2.018 | 1.804 | 1.843 | 16,477,549 | -0.12(-5.97%) |
Jul 18, 2019 | 1.930 | 1.969 | 1.813 | 1.960 | 17,986,038 | +0.05(+2.55%) |
Jul 17, 2019 | 1.745 | 1.950 | 1.696 | 1.911 | 23,218,760 | +0.19(+11.36%) |
Jul 16, 2019 | 1.696 | 1.804 | 1.667 | 1.716 | 8,728,790 | +0.03(+1.73%) |
Jul 15, 2019 | 1.696 | 1.716 | 1.643 | 1.687 | 3,193,034 | +0.00(+0.00%) |
Jul 12, 2019 | 1.687 | 1.711 | 1.652 | 1.687 | 3,462,522 | +0.01(+0.58%) |
Jul 11, 2019 | 1.696 | 1.716 | 1.618 | 1.677 | 7,546,292 | -0.02(-1.15%) |
Jul 10, 2019 | 1.677 | 1.706 | 1.638 | 1.696 | 5,372,265 | +0.07(+4.19%) |
Jul 09, 2019 | 1.579 | 1.648 | 1.570 | 1.628 | 3,881,926 | +0.03(+1.83%) |
Jul 08, 2019 | 1.667 | 1.677 | 1.579 | 1.599 | 6,667,809 | -0.08(-4.65%) |
Jul 05, 2019 | 1.599 | 1.696 | 1.589 | 1.677 | 4,305,073 | -0.02(-1.15%) |
Jul 03, 2019 | 1.687 | 1.726 | 1.618 | 1.696 | 4,115,515 | +0.01(+0.58%) |
Jul 02, 2019 | 1.657 | 1.696 | 1.589 | 1.687 | 6,187,500 | +0.05(+2.98%) |
Jul 01, 2019 | 1.706 | 1.735 | 1.618 | 1.638 | 6,520,491 | -0.12(-6.67%) |
Jun 28, 2019 | 1.735 | 1.784 | 1.696 | 1.755 | 9,877,564 | +0.02(+1.12%) |
Jun 27, 2019 | 1.745 | 1.755 | 1.680 | 1.735 | 5,624,457 | -0.01(-0.56%) |
Jun 26, 2019 | 1.638 | 1.765 | 1.618 | 1.745 | 7,252,855 | +0.04(+2.29%) |
Jun 25, 2019 | 1.784 | 1.784 | 1.628 | 1.706 | 9,857,052 | -0.02(-1.13%) |
Jun 24, 2019 | 1.823 | 1.852 | 1.657 | 1.726 | 14,220,275 | -0.07(-3.80%) |
Jun 21, 2019 | 1.823 | 1.828 | 1.687 | 1.794 | 23,901,518 | +0.00(+0.00%) |
Jun 20, 2019 | 1.765 | 1.872 | 1.745 | 1.794 | 15,362,679 | +0.13(+7.60%) |
Jun 19, 2019 | 1.648 | 1.687 | 1.594 | 1.667 | 8,689,308 | +0.00(+0.00%) |
Jun 18, 2019 | 1.677 | 1.726 | 1.628 | 1.667 | 8,124,226 | +0.03(+1.79%) |
Jun 17, 2019 | 1.531 | 1.667 | 1.531 | 1.638 | 7,321,639 | +0.10(+6.33%) |
Jun 14, 2019 | 1.638 | 1.696 | 1.521 | 1.540 | 7,308,060 | -0.05(-3.07%) |
Jun 13, 2019 | 1.521 | 1.609 | 1.492 | 1.589 | 5,973,715 | +0.09(+5.84%) |
Jun 12, 2019 | 1.492 | 1.540 | 1.472 | 1.501 | 4,124,934 | +0.02(+1.32%) |
Jun 11, 2019 | 1.414 | 1.511 | 1.404 | 1.482 | 5,264,308 | +0.07(+4.83%) |
Jun 10, 2019 | 1.375 | 1.414 | 1.350 | 1.414 | 7,110,593 | -0.02(-1.36%) |
Jun 07, 2019 | 1.423 | 1.540 | 1.415 | 1.433 | 6,305,286 | +0.03(+2.08%) |
Jun 06, 2019 | 1.433 | 1.453 | 1.326 | 1.404 | 5,957,823 | +0.00(+0.00%) |
Jun 05, 2019 | 1.521 | 1.560 | 1.365 | 1.404 | 9,519,188 | -0.07(-4.64%) |
Jun 04, 2019 | 1.423 | 1.516 | 1.394 | 1.472 | 9,244,143 | +0.03(+2.03%) |