Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.500 | 1.520 | 1.350 | 1.450 | 1,248,044 | -0.06(-4.25%) |
Sep 27, 2019 | 1.570 | 1.570 | 1.491 | 1.514 | 759,400 | -0.04(-2.67%) |
Sep 26, 2019 | 1.710 | 1.740 | 1.525 | 1.556 | 978,052 | -0.10(-5.95%) |
Sep 25, 2019 | 1.541 | 1.654 | 1.500 | 1.654 | 1,225,001 | +0.06(+3.78%) |
Sep 24, 2019 | 1.660 | 1.670 | 1.544 | 1.594 | 1,658,802 | -0.06(-3.39%) |
Sep 23, 2019 | 1.700 | 1.725 | 1.623 | 1.650 | 889,797 | -0.05(-2.94%) |
Sep 20, 2019 | 1.720 | 1.737 | 1.650 | 1.700 | 1,064,800 | -0.04(-2.30%) |
Sep 19, 2019 | 1.767 | 1.810 | 1.720 | 1.740 | 771,505 | -0.04(-2.25%) |
Sep 18, 2019 | 1.830 | 1.860 | 1.756 | 1.780 | 939,213 | -0.03(-1.66%) |
Sep 17, 2019 | 1.820 | 1.874 | 1.792 | 1.810 | 726,201 | -0.05(-2.69%) |
Sep 16, 2019 | 1.962 | 1.975 | 1.820 | 1.860 | 882,223 | -0.06(-3.12%) |
Sep 13, 2019 | 1.980 | 2.020 | 1.856 | 1.920 | 1,359,500 | -0.06(-2.96%) |
Sep 12, 2019 | 2.038 | 2.050 | 1.971 | 1.979 | 477,941 | -0.05(-2.53%) |
Sep 11, 2019 | 2.072 | 2.150 | 2.004 | 2.030 | 794,652 | -0.06(-2.75%) |
Sep 10, 2019 | 2.050 | 2.116 | 2.000 | 2.087 | 1,062,444 | +0.05(+2.33%) |
Sep 09, 2019 | 1.972 | 2.060 | 1.949 | 2.040 | 611,260 | +0.07(+3.55%) |
Sep 06, 2019 | 2.050 | 2.050 | 1.933 | 1.970 | 617,400 | -0.02(-1.01%) |
Sep 05, 2019 | 1.988 | 2.007 | 1.892 | 1.990 | 665,606 | +0.01(+0.51%) |
Sep 04, 2019 | 1.990 | 2.050 | 1.923 | 1.980 | 557,763 | -0.02(-0.85%) |
Sep 03, 2019 | 2.001 | 2.050 | 1.937 | 1.997 | 447,191 | +0.03(+1.37%) |
Aug 30, 2019 | 1.994 | 2.050 | 1.927 | 1.970 | 566,000 | +0.00(+0.14%) |
Aug 29, 2019 | 1.915 | 1.980 | 1.896 | 1.967 | 406,649 | +0.04(+1.93%) |
Aug 28, 2019 | 1.950 | 2.000 | 1.920 | 1.930 | 390,788 | -0.02(-1.06%) |
Aug 27, 2019 | 2.035 | 2.065 | 1.927 | 1.951 | 717,712 | -0.05(-2.58%) |
Aug 26, 2019 | 2.047 | 2.110 | 1.994 | 2.002 | 549,795 | -0.04(-1.85%) |
Aug 23, 2019 | 2.084 | 2.110 | 2.020 | 2.040 | 634,900 | -0.06(-2.86%) |
Aug 22, 2019 | 2.074 | 2.111 | 2.030 | 2.100 | 616,131 | +0.04(+1.94%) |
Aug 21, 2019 | 2.024 | 2.073 | 1.990 | 2.060 | 798,854 | +0.05(+2.49%) |
Aug 20, 2019 | 2.037 | 2.110 | 1.998 | 2.010 | 728,184 | -0.04(-1.95%) |
Aug 19, 2019 | 1.930 | 2.140 | 1.925 | 2.050 | 1,164,431 | +0.12(+6.22%) |
Aug 16, 2019 | 1.846 | 1.960 | 1.837 | 1.930 | 475,000 | +0.06(+3.21%) |
Aug 15, 2019 | 1.932 | 1.960 | 1.860 | 1.870 | 710,939 | -0.11(-5.63%) |
Aug 14, 2019 | 2.062 | 2.200 | 1.938 | 1.982 | 1,181,970 | -0.16(-7.41%) |
Aug 13, 2019 | 1.825 | 2.210 | 1.800 | 2.140 | 1,672,620 | +0.34(+18.89%) |
Aug 12, 2019 | 1.815 | 1.850 | 1.718 | 1.800 | 1,228,393 | -0.02(-1.10%) |
Aug 09, 2019 | 1.916 | 1.930 | 1.795 | 1.820 | 1,314,400 | -0.10(-5.21%) |
Aug 08, 2019 | 1.936 | 1.974 | 1.891 | 1.920 | 906,052 | -0.03(-1.69%) |
Aug 07, 2019 | 1.961 | 1.990 | 1.923 | 1.953 | 667,923 | -0.03(-1.65%) |
Aug 06, 2019 | 2.007 | 2.050 | 1.986 | 1.986 | 610,473 | -0.01(-0.31%) |
Aug 05, 2019 | 2.000 | 2.030 | 1.950 | 1.992 | 819,719 | -0.02(-0.90%) |
Aug 02, 2019 | 2.027 | 2.054 | 1.988 | 2.010 | 627,900 | -0.01(-0.65%) |
Aug 01, 2019 | 2.041 | 2.060 | 1.987 | 2.023 | 740,480 | -0.01(-0.34%) |
Jul 31, 2019 | 2.036 | 2.100 | 2.007 | 2.030 | 654,739 | +0.00(+0.00%) |
Jul 30, 2019 | 2.050 | 2.080 | 2.018 | 2.030 | 524,725 | -0.05(-2.40%) |
Jul 29, 2019 | 2.190 | 2.190 | 2.025 | 2.080 | 813,882 | -0.05(-2.35%) |
Jul 26, 2019 | 2.196 | 2.210 | 2.100 | 2.130 | 478,500 | -0.02(-0.78%) |
Jul 25, 2019 | 2.200 | 2.243 | 2.147 | 2.147 | 636,128 | -0.02(-0.80%) |
Jul 24, 2019 | 2.000 | 2.180 | 2.000 | 2.164 | 711,745 | +0.14(+6.72%) |
Jul 23, 2019 | 2.057 | 2.078 | 1.974 | 2.028 | 1,038,503 | -0.04(-1.84%) |
Jul 22, 2019 | 2.149 | 2.170 | 1.991 | 2.066 | 1,411,811 | -0.05(-2.54%) |
Jul 19, 2019 | 2.200 | 2.228 | 2.111 | 2.120 | 776,500 | -0.09(-4.07%) |
Jul 18, 2019 | 2.220 | 2.270 | 2.190 | 2.210 | 479,318 | -0.01(-0.45%) |
Jul 17, 2019 | 2.295 | 2.353 | 2.210 | 2.220 | 957,100 | +0.00(+0.00%) |
Jul 16, 2019 | 2.312 | 2.361 | 2.183 | 2.220 | 777,336 | -0.07(-3.06%) |
Jul 15, 2019 | 2.250 | 2.349 | 2.238 | 2.290 | 690,602 | +0.04(+1.78%) |
Jul 12, 2019 | 2.375 | 2.390 | 2.245 | 2.250 | 1,582,100 | -0.13(-5.46%) |
Jul 11, 2019 | 2.521 | 2.550 | 2.380 | 2.380 | 919,377 | -0.10(-4.03%) |
Jul 10, 2019 | 2.580 | 2.610 | 2.450 | 2.480 | 876,145 | -0.06(-2.20%) |
Jul 09, 2019 | 2.426 | 2.540 | 2.390 | 2.536 | 768,937 | +0.08(+3.09%) |
Jul 08, 2019 | 2.600 | 2.600 | 2.438 | 2.460 | 866,682 | -0.09(-3.53%) |
Jul 05, 2019 | 2.567 | 2.642 | 2.500 | 2.550 | 1,010,800 | -0.13(-4.85%) |
Jul 03, 2019 | 2.756 | 2.780 | 2.635 | 2.680 | 736,300 | -0.05(-1.83%) |
Jul 02, 2019 | 2.726 | 2.770 | 2.680 | 2.730 | 1,080,534 | +0.01(+0.37%) |