Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.570 | 2.000 | 1.570 | 1.990 | 1,530,000 | +0.48(+31.79%) |
Aug 29, 2019 | 1.480 | 1.750 | 1.450 | 1.510 | 666,173 | +0.08(+5.59%) |
Aug 28, 2019 | 1.250 | 1.470 | 1.250 | 1.430 | 293,022 | +0.16(+12.93%) |
Aug 27, 2019 | 1.270 | 1.279 | 1.250 | 1.266 | 80,195 | +0.02(+1.30%) |
Aug 26, 2019 | 1.220 | 1.270 | 1.190 | 1.250 | 167,947 | +0.04(+3.31%) |
Aug 23, 2019 | 1.280 | 1.280 | 1.200 | 1.210 | 67,800 | -0.05(-3.97%) |
Aug 22, 2019 | 1.270 | 1.270 | 1.220 | 1.260 | 50,925 | -0.01(-0.45%) |
Aug 21, 2019 | 1.180 | 1.370 | 1.170 | 1.266 | 182,179 | +0.09(+7.26%) |
Aug 20, 2019 | 1.230 | 1.230 | 1.170 | 1.180 | 44,329 | -0.03(-2.48%) |
Aug 19, 2019 | 1.190 | 1.220 | 1.150 | 1.210 | 48,425 | +0.02(+1.68%) |
Aug 16, 2019 | 1.200 | 1.230 | 1.040 | 1.190 | 190,600 | -0.06(-4.80%) |
Aug 15, 2019 | 1.300 | 1.330 | 1.230 | 1.250 | 169,966 | -0.06(-4.94%) |
Aug 14, 2019 | 1.440 | 1.440 | 1.310 | 1.315 | 87,846 | -0.09(-6.74%) |
Aug 13, 2019 | 1.380 | 1.420 | 1.350 | 1.410 | 115,220 | +0.04(+2.91%) |
Aug 12, 2019 | 1.346 | 1.380 | 1.330 | 1.370 | 55,034 | +0.02(+1.80%) |
Aug 09, 2019 | 1.350 | 1.390 | 1.330 | 1.346 | 98,300 | +0.01(+0.44%) |
Aug 08, 2019 | 1.290 | 1.350 | 1.290 | 1.340 | 60,645 | +0.11(+8.94%) |
Aug 07, 2019 | 1.360 | 1.380 | 1.230 | 1.230 | 110,010 | -0.09(-6.82%) |
Aug 06, 2019 | 1.300 | 1.360 | 1.300 | 1.320 | 89,006 | +0.03(+2.33%) |
Aug 05, 2019 | 1.360 | 1.380 | 1.290 | 1.290 | 51,469 | -0.03(-2.27%) |
Aug 02, 2019 | 1.310 | 1.330 | 1.290 | 1.320 | 119,700 | +0.00(+0.00%) |
Aug 01, 2019 | 1.400 | 1.410 | 1.300 | 1.320 | 209,310 | -0.09(-6.38%) |
Jul 31, 2019 | 1.430 | 1.450 | 1.400 | 1.410 | 33,290 | -0.04(-2.76%) |
Jul 30, 2019 | 1.470 | 1.480 | 1.430 | 1.450 | 31,275 | +0.01(+0.69%) |
Jul 29, 2019 | 1.400 | 1.470 | 1.400 | 1.440 | 91,153 | +0.06(+4.73%) |
Jul 26, 2019 | 1.370 | 1.380 | 1.350 | 1.375 | 60,700 | +0.00(+0.36%) |
Jul 25, 2019 | 1.380 | 1.400 | 1.350 | 1.370 | 28,037 | -0.04(-2.84%) |
Jul 24, 2019 | 1.440 | 1.440 | 1.400 | 1.410 | 48,553 | +0.00(+0.00%) |
Jul 23, 2019 | 1.460 | 1.460 | 1.400 | 1.410 | 67,626 | -0.04(-2.76%) |
Jul 22, 2019 | 1.450 | 1.460 | 1.411 | 1.450 | 57,843 | +0.00(+0.00%) |
Jul 19, 2019 | 1.380 | 1.460 | 1.340 | 1.450 | 118,800 | +0.07(+5.07%) |
Jul 18, 2019 | 1.450 | 1.450 | 1.300 | 1.380 | 187,438 | -0.06(-4.17%) |
Jul 17, 2019 | 1.400 | 1.450 | 1.390 | 1.440 | 52,762 | +0.06(+4.35%) |
Jul 16, 2019 | 1.420 | 1.470 | 1.380 | 1.380 | 69,090 | -0.06(-4.17%) |
Jul 15, 2019 | 1.460 | 1.470 | 1.432 | 1.440 | 41,444 | +0.01(+0.70%) |
Jul 12, 2019 | 1.420 | 1.470 | 1.410 | 1.430 | 45,800 | +0.02(+1.42%) |
Jul 11, 2019 | 1.510 | 1.510 | 1.380 | 1.410 | 167,884 | -0.10(-6.62%) |
Jul 10, 2019 | 1.530 | 1.550 | 1.510 | 1.510 | 56,473 | -0.02(-1.31%) |
Jul 09, 2019 | 1.500 | 1.550 | 1.500 | 1.530 | 63,259 | +0.04(+2.68%) |
Jul 08, 2019 | 1.500 | 1.500 | 1.460 | 1.490 | 49,957 | +0.01(+0.68%) |
Jul 05, 2019 | 1.440 | 1.500 | 1.440 | 1.480 | 188,500 | +0.05(+3.50%) |
Jul 03, 2019 | 1.340 | 1.430 | 1.340 | 1.430 | 85,500 | +0.09(+6.72%) |
Jul 02, 2019 | 1.320 | 1.360 | 1.320 | 1.340 | 83,301 | +0.02(+1.52%) |
Jul 01, 2019 | 1.310 | 1.350 | 1.310 | 1.320 | 80,917 | +0.01(+0.76%) |
Jun 28, 2019 | 1.290 | 1.320 | 1.290 | 1.310 | 127,200 | +0.02(+1.55%) |
Jun 27, 2019 | 1.260 | 1.300 | 1.230 | 1.290 | 74,224 | +0.03(+2.38%) |
Jun 26, 2019 | 1.310 | 1.310 | 1.230 | 1.260 | 98,625 | -0.03(-2.33%) |
Jun 25, 2019 | 1.220 | 1.300 | 1.220 | 1.290 | 162,289 | +0.07(+5.74%) |
Jun 24, 2019 | 1.140 | 1.240 | 1.135 | 1.220 | 393,733 | +0.07(+6.09%) |
Jun 21, 2019 | 1.180 | 1.180 | 1.120 | 1.150 | 60,200 | +0.00(+0.00%) |
Jun 20, 2019 | 1.180 | 1.190 | 1.120 | 1.150 | 80,225 | +0.00(+0.00%) |
Jun 19, 2019 | 1.180 | 1.190 | 1.090 | 1.150 | 112,205 | -0.02(-1.71%) |
Jun 18, 2019 | 1.200 | 1.250 | 1.170 | 1.170 | 77,286 | -0.04(-3.19%) |
Jun 17, 2019 | 1.230 | 1.230 | 1.180 | 1.208 | 68,200 | -0.00(-0.12%) |
Jun 14, 2019 | 1.200 | 1.230 | 1.200 | 1.210 | 39,700 | +0.00(+0.00%) |
Jun 13, 2019 | 1.280 | 1.280 | 1.180 | 1.210 | 55,597 | -0.02(-1.63%) |
Jun 12, 2019 | 1.260 | 1.350 | 1.220 | 1.230 | 29,637 | -0.03(-2.38%) |
Jun 11, 2019 | 1.250 | 1.260 | 1.230 | 1.260 | 46,638 | +0.06(+5.00%) |
Jun 10, 2019 | 1.300 | 1.320 | 1.170 | 1.200 | 72,582 | -0.12(-9.09%) |
Jun 07, 2019 | 1.350 | 1.390 | 1.310 | 1.320 | 24,300 | +0.01(+0.76%) |
Jun 06, 2019 | 1.360 | 1.360 | 1.310 | 1.310 | 61,562 | -0.02(-1.50%) |
Jun 05, 2019 | 1.420 | 1.420 | 1.300 | 1.330 | 32,992 | -0.06(-4.32%) |
Jun 04, 2019 | 1.350 | 1.440 | 1.350 | 1.390 | 30,283 | +0.03(+2.21%) |