Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.826 | 1.911 | 1.720 | 1.906 | 126,361 | +0.12(+6.44%) |
Aug 29, 2019 | 1.773 | 1.826 | 1.684 | 1.790 | 105,109 | -0.05(-2.89%) |
Aug 28, 2019 | 1.746 | 1.844 | 1.737 | 1.844 | 65,138 | +0.11(+6.12%) |
Aug 27, 2019 | 1.835 | 1.835 | 1.693 | 1.737 | 77,886 | -0.06(-3.45%) |
Aug 26, 2019 | 1.915 | 1.915 | 1.728 | 1.799 | 97,371 | -0.03(-1.45%) |
Aug 23, 2019 | 1.844 | 1.941 | 1.778 | 1.826 | 130,873 | -0.01(-0.49%) |
Aug 22, 2019 | 2.003 | 2.003 | 1.835 | 1.835 | 133,990 | -0.12(-6.33%) |
Aug 21, 2019 | 1.835 | 1.985 | 1.799 | 1.959 | 257,798 | +0.18(+9.95%) |
Aug 20, 2019 | 1.861 | 1.861 | 1.773 | 1.782 | 70,780 | -0.02(-0.92%) |
Aug 19, 2019 | 1.755 | 1.817 | 1.684 | 1.798 | 82,643 | +0.07(+4.03%) |
Aug 16, 2019 | 1.746 | 1.757 | 1.684 | 1.728 | 54,944 | +0.03(+1.56%) |
Aug 15, 2019 | 1.790 | 1.817 | 1.693 | 1.702 | 68,637 | -0.11(-5.88%) |
Aug 14, 2019 | 1.622 | 1.808 | 1.604 | 1.808 | 137,878 | +0.19(+11.48%) |
Aug 13, 2019 | 1.693 | 1.693 | 1.622 | 1.622 | 145,246 | -0.08(-4.60%) |
Aug 12, 2019 | 1.790 | 1.790 | 1.675 | 1.700 | 72,876 | -0.02(-1.12%) |
Aug 09, 2019 | 1.808 | 1.844 | 1.693 | 1.720 | 61,826 | -0.02(-0.87%) |
Aug 08, 2019 | 1.832 | 1.903 | 1.735 | 1.735 | 182,388 | +0.00(+0.00%) |
Aug 07, 2019 | 1.593 | 1.788 | 1.584 | 1.735 | 208,803 | +0.19(+12.64%) |
Aug 06, 2019 | 1.681 | 1.681 | 1.531 | 1.540 | 60,617 | -0.14(-8.42%) |
Aug 05, 2019 | 1.549 | 1.726 | 1.487 | 1.681 | 178,729 | +0.14(+9.19%) |
Aug 02, 2019 | 1.548 | 1.558 | 1.460 | 1.540 | 55,141 | +0.00(+0.00%) |
Aug 01, 2019 | 1.549 | 1.575 | 1.513 | 1.540 | 81,170 | +0.00(+0.00%) |
Jul 31, 2019 | 1.513 | 1.575 | 1.504 | 1.540 | 62,201 | +0.01(+0.58%) |
Jul 30, 2019 | 1.540 | 1.575 | 1.513 | 1.531 | 49,782 | +0.00(+0.00%) |
Jul 29, 2019 | 1.593 | 1.593 | 1.504 | 1.531 | 78,261 | +0.00(+0.00%) |
Jul 26, 2019 | 1.416 | 1.549 | 1.416 | 1.531 | 92,995 | +0.14(+10.19%) |
Jul 25, 2019 | 1.416 | 1.443 | 1.381 | 1.389 | 46,033 | -0.04(-2.48%) |
Jul 24, 2019 | 1.434 | 1.540 | 1.425 | 1.425 | 52,598 | -0.04(-3.01%) |
Jul 23, 2019 | 1.522 | 1.549 | 1.469 | 1.469 | 113,034 | -0.05(-3.49%) |
Jul 22, 2019 | 1.611 | 1.611 | 1.505 | 1.522 | 48,458 | -0.05(-3.37%) |
Jul 19, 2019 | 1.558 | 1.628 | 1.523 | 1.575 | 131,526 | -0.01(-0.55%) |
Jul 18, 2019 | 1.460 | 1.637 | 1.460 | 1.584 | 159,542 | +0.10(+6.54%) |
Jul 17, 2019 | 1.416 | 1.504 | 1.400 | 1.487 | 69,923 | +0.08(+5.66%) |
Jul 16, 2019 | 1.407 | 1.469 | 1.372 | 1.407 | 31,188 | -0.04(-2.45%) |
Jul 15, 2019 | 1.451 | 1.504 | 1.434 | 1.443 | 52,201 | -0.04(-2.98%) |
Jul 12, 2019 | 1.460 | 1.549 | 1.451 | 1.487 | 88,814 | +0.04(+2.63%) |
Jul 11, 2019 | 1.493 | 1.493 | 1.422 | 1.449 | 41,630 | -0.04(-2.96%) |
Jul 10, 2019 | 1.405 | 1.502 | 1.396 | 1.493 | 102,916 | +0.04(+2.42%) |
Jul 09, 2019 | 1.546 | 1.557 | 1.431 | 1.458 | 120,760 | -0.11(-6.78%) |
Jul 08, 2019 | 1.572 | 1.608 | 1.528 | 1.564 | 44,544 | -0.01(-0.56%) |
Jul 05, 2019 | 1.528 | 1.572 | 1.528 | 1.572 | 39,054 | +0.00(+0.00%) |
Jul 03, 2019 | 1.581 | 1.590 | 1.527 | 1.572 | 73,241 | +0.06(+4.09%) |
Jul 02, 2019 | 1.413 | 1.537 | 1.376 | 1.511 | 97,063 | +0.03(+1.79%) |
Jul 01, 2019 | 1.502 | 1.546 | 1.369 | 1.484 | 252,775 | -0.11(-7.18%) |
Jun 28, 2019 | 1.590 | 1.634 | 1.502 | 1.599 | 285,496 | +0.01(+0.56%) |
Jun 27, 2019 | 1.263 | 1.678 | 1.254 | 1.590 | 918,264 | +0.09(+5.88%) |
Jun 26, 2019 | 1.201 | 1.820 | 1.193 | 1.502 | 4,079,054 | +0.32(+26.87%) |
Jun 25, 2019 | 1.219 | 1.219 | 1.148 | 1.184 | 105,671 | +0.01(+0.75%) |
Jun 24, 2019 | 1.069 | 1.228 | 1.016 | 1.175 | 368,059 | +0.11(+10.83%) |
Jun 21, 2019 | 1.034 | 1.060 | 1.034 | 1.060 | 70,525 | +0.03(+3.31%) |
Jun 20, 2019 | 1.016 | 1.051 | 1.016 | 1.026 | 45,200 | -0.01(-0.73%) |
Jun 19, 2019 | 1.025 | 1.060 | 1.016 | 1.034 | 17,186 | +0.02(+1.74%) |
Jun 18, 2019 | 1.016 | 1.051 | 1.016 | 1.016 | 18,394 | +0.01(+0.88%) |
Jun 17, 2019 | 0.9982 | 1.042 | 0.9982 | 1.007 | 42,084 | -0.02(-1.72%) |
Jun 14, 2019 | 1.011 | 1.042 | 1.007 | 1.025 | 12,565 | -0.01(-0.86%) |
Jun 13, 2019 | 0.9805 | 1.034 | 0.9805 | 1.034 | 38,882 | +0.02(+2.01%) |
Jun 12, 2019 | 0.9894 | 1.025 | 0.9849 | 1.013 | 20,678 | +0.01(+0.68%) |
Jun 11, 2019 | 0.9918 | 1.016 | 0.9805 | 1.006 | 32,335 | +0.03(+3.55%) |
Jun 10, 2019 | 1.007 | 1.034 | 0.9717 | 0.9717 | 70,143 | -0.04(-4.35%) |
Jun 07, 2019 | 0.9982 | 1.034 | 0.9810 | 1.016 | 28,527 | +0.03(+2.95%) |
Jun 06, 2019 | 1.031 | 1.031 | 0.9867 | 0.9867 | 24,856 | -0.02(-1.73%) |
Jun 05, 2019 | 0.9955 | 1.057 | 0.9955 | 1.004 | 23,165 | -0.01(-0.90%) |
Jun 04, 2019 | 1.013 | 1.013 | 0.9873 | 1.013 | 34,269 | +0.02(+1.77%) |