Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.760 | 1.895 | 1.750 | 1.850 | 39,394 | +0.08(+4.52%) |
Sep 27, 2019 | 1.820 | 1.860 | 1.762 | 1.770 | 96,900 | -0.03(-1.67%) |
Sep 26, 2019 | 1.760 | 1.840 | 1.720 | 1.800 | 103,708 | +0.05(+2.86%) |
Sep 25, 2019 | 1.510 | 1.850 | 1.500 | 1.750 | 405,536 | +0.18(+11.46%) |
Sep 24, 2019 | 1.670 | 1.700 | 1.520 | 1.570 | 342,839 | +0.00(+0.00%) |
Sep 23, 2019 | 2.030 | 2.030 | 1.500 | 1.570 | 852,475 | -0.48(-23.41%) |
Sep 20, 2019 | 2.300 | 2.320 | 1.950 | 2.050 | 522,300 | -0.14(-6.39%) |
Sep 19, 2019 | 2.040 | 2.210 | 2.010 | 2.190 | 515,705 | +0.07(+3.30%) |
Sep 18, 2019 | 2.120 | 2.150 | 2.020 | 2.120 | 258,933 | +0.02(+0.95%) |
Sep 17, 2019 | 2.000 | 2.200 | 2.000 | 2.100 | 219,694 | +0.10(+5.00%) |
Sep 16, 2019 | 2.260 | 2.270 | 1.840 | 2.000 | 301,223 | -0.27(-11.89%) |
Sep 13, 2019 | 2.400 | 2.400 | 2.220 | 2.270 | 38,800 | -0.04(-1.73%) |
Sep 12, 2019 | 2.437 | 2.437 | 2.280 | 2.310 | 30,130 | +0.00(+0.00%) |
Sep 11, 2019 | 2.480 | 2.480 | 2.290 | 2.310 | 28,150 | -0.07(-2.94%) |
Sep 10, 2019 | 2.320 | 2.490 | 2.290 | 2.380 | 59,093 | +0.11(+4.85%) |
Sep 09, 2019 | 2.500 | 2.528 | 2.260 | 2.270 | 39,646 | -0.26(-10.28%) |
Sep 06, 2019 | 2.540 | 2.540 | 2.400 | 2.530 | 30,600 | +0.03(+1.20%) |
Sep 05, 2019 | 2.500 | 2.550 | 2.440 | 2.500 | 71,570 | +0.00(+0.00%) |
Sep 04, 2019 | 2.490 | 2.500 | 2.380 | 2.500 | 50,386 | +0.02(+0.81%) |
Sep 03, 2019 | 2.530 | 2.530 | 2.360 | 2.480 | 21,627 | -0.02(-0.80%) |
Aug 30, 2019 | 2.440 | 2.530 | 2.400 | 2.500 | 16,100 | +0.10(+4.17%) |
Aug 29, 2019 | 2.470 | 2.538 | 2.350 | 2.400 | 23,869 | -0.07(-2.83%) |
Aug 28, 2019 | 2.680 | 2.680 | 2.450 | 2.470 | 21,901 | -0.00(-0.20%) |
Aug 27, 2019 | 2.490 | 2.560 | 2.406 | 2.475 | 87,048 | +0.10(+4.43%) |
Aug 26, 2019 | 2.561 | 2.585 | 2.370 | 2.370 | 73,991 | -0.13(-5.20%) |
Aug 23, 2019 | 2.550 | 2.670 | 2.500 | 2.500 | 18,700 | -0.05(-1.96%) |
Aug 22, 2019 | 2.660 | 2.737 | 2.550 | 2.550 | 22,164 | -0.13(-4.85%) |
Aug 21, 2019 | 2.620 | 2.900 | 2.520 | 2.680 | 23,768 | +0.05(+1.90%) |
Aug 20, 2019 | 2.700 | 2.860 | 2.390 | 2.630 | 67,222 | -0.08(-3.13%) |
Aug 19, 2019 | 2.680 | 2.900 | 2.680 | 2.715 | 18,303 | +0.03(+1.31%) |
Aug 16, 2019 | 2.807 | 2.807 | 2.610 | 2.680 | 44,600 | -0.09(-3.25%) |
Aug 15, 2019 | 2.760 | 3.125 | 2.640 | 2.770 | 20,052 | -0.01(-0.36%) |
Aug 14, 2019 | 3.300 | 3.300 | 2.590 | 2.780 | 26,471 | -0.04(-1.42%) |
Aug 13, 2019 | 2.800 | 2.920 | 2.700 | 2.820 | 179,651 | -0.01(-0.35%) |
Aug 12, 2019 | 2.730 | 4.100 | 2.700 | 2.830 | 17,706 | +0.16(+5.86%) |
Aug 09, 2019 | 2.940 | 3.800 | 2.673 | 2.673 | 30,100 | -0.26(-8.76%) |
Aug 08, 2019 | 2.730 | 2.990 | 2.730 | 2.930 | 34,188 | +0.06(+2.09%) |
Aug 07, 2019 | 3.000 | 3.080 | 2.490 | 2.870 | 123,076 | -0.23(-7.42%) |
Aug 06, 2019 | 2.960 | 3.430 | 2.960 | 3.100 | 7,670 | +0.10(+3.33%) |
Aug 05, 2019 | 3.140 | 3.370 | 3.000 | 3.000 | 68,083 | -0.34(-10.18%) |
Aug 02, 2019 | 3.470 | 3.490 | 3.250 | 3.340 | 9,600 | -0.12(-3.47%) |
Aug 01, 2019 | 3.470 | 3.600 | 3.330 | 3.460 | 6,070 | +0.02(+0.58%) |
Jul 31, 2019 | 3.560 | 3.640 | 3.440 | 3.440 | 9,784 | -0.16(-4.44%) |
Jul 30, 2019 | 3.480 | 3.600 | 3.480 | 3.600 | 4,058 | +0.10(+2.86%) |
Jul 29, 2019 | 3.560 | 3.600 | 3.500 | 3.500 | 10,900 | -0.07(-1.96%) |
Jul 26, 2019 | 3.594 | 3.615 | 3.550 | 3.570 | 35,500 | -0.03(-0.83%) |
Jul 25, 2019 | 3.600 | 3.700 | 3.580 | 3.600 | 6,132 | +0.03(+0.84%) |
Jul 24, 2019 | 3.580 | 3.605 | 3.570 | 3.570 | 22,098 | +0.00(+0.00%) |
Jul 23, 2019 | 3.801 | 3.801 | 3.560 | 3.570 | 4,664 | -0.01(-0.28%) |
Jul 22, 2019 | 3.830 | 3.900 | 3.520 | 3.580 | 2,560 | -0.06(-1.78%) |
Jul 19, 2019 | 3.930 | 3.940 | 3.500 | 3.645 | 82,000 | -0.21(-5.57%) |
Jul 18, 2019 | 3.855 | 3.910 | 3.855 | 3.860 | 1,881 | +0.01(+0.26%) |
Jul 17, 2019 | 3.874 | 3.917 | 3.850 | 3.850 | 4,632 | -0.07(-1.79%) |
Jul 16, 2019 | 3.900 | 3.960 | 3.900 | 3.920 | 12,299 | +0.01(+0.26%) |
Jul 15, 2019 | 3.940 | 3.960 | 3.880 | 3.910 | 10,127 | -0.04(-1.01%) |
Jul 12, 2019 | 3.990 | 4.050 | 3.950 | 3.950 | 6,000 | -0.11(-2.71%) |
Jul 11, 2019 | 4.110 | 4.110 | 4.030 | 4.060 | 1,475 | +0.02(+0.50%) |
Jul 10, 2019 | 3.930 | 4.180 | 3.930 | 4.040 | 6,585 | +0.12(+3.06%) |
Jul 09, 2019 | 4.050 | 4.090 | 3.920 | 3.920 | 5,496 | -0.08(-2.00%) |
Jul 08, 2019 | 4.450 | 4.450 | 3.910 | 4.000 | 8,987 | -0.20(-4.76%) |
Jul 05, 2019 | 4.120 | 4.200 | 3.870 | 4.200 | 18,100 | +0.07(+1.69%) |
Jul 03, 2019 | 4.250 | 4.250 | 4.130 | 4.130 | 400 | -0.12(-2.82%) |
Jul 02, 2019 | 4.500 | 4.500 | 4.240 | 4.250 | 4,874 | -0.18(-4.06%) |