Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.480 | 2.950 | 2.450 | 2.780 | 988,694 | +0.30(+12.10%) |
Sep 27, 2019 | 2.500 | 3.050 | 2.360 | 2.480 | 3,200,600 | -0.03(-1.20%) |
Sep 26, 2019 | 2.190 | 2.540 | 2.140 | 2.510 | 984,163 | +0.35(+16.20%) |
Sep 25, 2019 | 1.840 | 2.190 | 1.810 | 2.160 | 849,066 | +0.31(+16.76%) |
Sep 24, 2019 | 1.880 | 1.950 | 1.800 | 1.850 | 136,709 | -0.04(-2.12%) |
Sep 23, 2019 | 1.710 | 1.950 | 1.710 | 1.890 | 351,710 | +0.19(+11.18%) |
Sep 20, 2019 | 1.780 | 1.802 | 1.650 | 1.700 | 307,800 | -0.09(-5.03%) |
Sep 19, 2019 | 1.670 | 1.790 | 1.670 | 1.790 | 166,552 | +0.12(+7.19%) |
Sep 18, 2019 | 1.710 | 1.760 | 1.620 | 1.670 | 208,265 | -0.04(-2.34%) |
Sep 17, 2019 | 1.690 | 1.810 | 1.570 | 1.710 | 526,598 | -0.08(-4.47%) |
Sep 16, 2019 | 1.570 | 1.980 | 1.400 | 1.790 | 1,731,826 | +0.44(+32.59%) |
Sep 13, 2019 | 0.9000 | 1.550 | 0.8544 | 1.350 | 2,863,400 | +0.35(+35.00%) |
Sep 12, 2019 | 1.100 | 1.100 | 0.9501 | 1.000 | 327,591 | -0.09(-8.26%) |
Sep 11, 2019 | 1.090 | 1.110 | 1.060 | 1.090 | 75,677 | +0.01(+0.93%) |
Sep 10, 2019 | 1.050 | 1.160 | 1.050 | 1.080 | 466,080 | +0.01(+0.93%) |
Sep 09, 2019 | 0.9500 | 1.070 | 0.9500 | 1.070 | 126,319 | +0.16(+17.48%) |
Sep 06, 2019 | 0.9599 | 0.9600 | 0.9101 | 0.9108 | 56,400 | -0.04(-4.13%) |
Sep 05, 2019 | 0.9100 | 0.9609 | 0.9100 | 0.9500 | 169,258 | +0.02(+2.08%) |
Sep 04, 2019 | 0.9850 | 0.9850 | 0.9131 | 0.9306 | 58,686 | -0.02(-1.98%) |
Sep 03, 2019 | 0.9800 | 1.020 | 0.9100 | 0.9494 | 98,778 | -0.03(-3.12%) |
Aug 30, 2019 | 1.010 | 1.040 | 0.9800 | 0.9800 | 101,700 | -0.02(-2.00%) |
Aug 29, 2019 | 1.080 | 1.090 | 1.000 | 1.000 | 89,108 | -0.09(-8.26%) |
Aug 28, 2019 | 1.070 | 1.090 | 1.035 | 1.090 | 62,736 | +0.02(+1.87%) |
Aug 27, 2019 | 1.080 | 1.090 | 1.060 | 1.070 | 153,464 | -0.01(-0.93%) |
Aug 26, 2019 | 1.030 | 1.080 | 1.012 | 1.080 | 69,199 | +0.01(+0.93%) |
Aug 23, 2019 | 1.100 | 1.110 | 1.050 | 1.070 | 32,100 | -0.02(-1.83%) |
Aug 22, 2019 | 1.090 | 1.110 | 1.050 | 1.090 | 13,110 | +0.01(+0.93%) |
Aug 21, 2019 | 1.060 | 1.110 | 1.045 | 1.080 | 39,199 | +0.01(+0.93%) |
Aug 20, 2019 | 1.080 | 1.110 | 1.050 | 1.070 | 5,887 | -0.02(-1.83%) |
Aug 19, 2019 | 1.100 | 1.110 | 1.030 | 1.090 | 75,665 | +0.01(+0.46%) |
Aug 16, 2019 | 1.072 | 1.110 | 1.040 | 1.085 | 17,600 | +0.01(+1.40%) |
Aug 15, 2019 | 1.120 | 1.130 | 1.040 | 1.070 | 13,205 | -0.02(-1.83%) |
Aug 14, 2019 | 1.040 | 1.150 | 1.000 | 1.090 | 183,172 | +0.04(+3.81%) |
Aug 13, 2019 | 1.100 | 1.110 | 1.050 | 1.050 | 58,189 | -0.07(-6.25%) |
Aug 12, 2019 | 1.130 | 1.200 | 1.030 | 1.120 | 125,290 | -0.03(-2.61%) |
Aug 09, 2019 | 1.070 | 1.260 | 1.070 | 1.150 | 185,600 | -0.06(-4.96%) |
Aug 08, 2019 | 1.280 | 1.320 | 1.200 | 1.210 | 58,488 | -0.07(-5.47%) |
Aug 07, 2019 | 1.250 | 1.340 | 1.160 | 1.280 | 219,478 | +0.02(+1.59%) |
Aug 06, 2019 | 1.270 | 1.270 | 1.238 | 1.260 | 30,855 | +0.01(+0.80%) |
Aug 05, 2019 | 1.320 | 1.320 | 1.250 | 1.250 | 18,219 | -0.09(-6.72%) |
Aug 02, 2019 | 1.320 | 1.350 | 1.315 | 1.340 | 70,000 | +0.07(+5.51%) |
Aug 01, 2019 | 1.330 | 1.340 | 1.250 | 1.270 | 63,760 | -0.06(-4.51%) |
Jul 31, 2019 | 1.350 | 1.405 | 1.330 | 1.330 | 183,290 | -0.08(-5.67%) |
Jul 30, 2019 | 1.340 | 1.540 | 1.335 | 1.410 | 119,560 | +0.08(+6.02%) |
Jul 29, 2019 | 1.360 | 1.400 | 1.310 | 1.330 | 60,636 | -0.02(-1.48%) |
Jul 26, 2019 | 1.410 | 1.410 | 1.350 | 1.350 | 22,300 | -0.05(-3.57%) |
Jul 25, 2019 | 1.400 | 1.420 | 1.370 | 1.400 | 30,928 | +0.01(+0.72%) |
Jul 24, 2019 | 1.440 | 1.460 | 1.380 | 1.390 | 19,757 | -0.06(-4.14%) |
Jul 23, 2019 | 1.390 | 1.473 | 1.350 | 1.450 | 48,102 | +0.07(+5.07%) |
Jul 22, 2019 | 1.430 | 1.440 | 1.377 | 1.380 | 41,595 | -0.04(-2.82%) |
Jul 19, 2019 | 1.420 | 1.490 | 1.330 | 1.420 | 54,400 | +0.01(+0.71%) |
Jul 18, 2019 | 1.460 | 1.490 | 1.360 | 1.410 | 92,899 | -0.04(-2.76%) |
Jul 17, 2019 | 1.490 | 1.530 | 1.420 | 1.450 | 102,012 | -0.03(-2.03%) |
Jul 16, 2019 | 1.520 | 1.570 | 1.480 | 1.480 | 97,608 | -0.04(-2.63%) |
Jul 15, 2019 | 1.670 | 1.670 | 1.510 | 1.520 | 62,435 | -0.13(-7.88%) |
Jul 12, 2019 | 1.670 | 1.690 | 1.650 | 1.650 | 65,700 | -0.03(-1.79%) |
Jul 11, 2019 | 1.640 | 1.700 | 1.640 | 1.680 | 121,323 | +0.02(+1.20%) |
Jul 10, 2019 | 1.590 | 1.692 | 1.590 | 1.660 | 83,733 | +0.07(+4.40%) |
Jul 09, 2019 | 1.630 | 1.630 | 1.570 | 1.590 | 34,968 | -0.02(-1.24%) |
Jul 08, 2019 | 1.630 | 1.670 | 1.610 | 1.610 | 38,476 | -0.02(-1.23%) |
Jul 05, 2019 | 1.580 | 1.680 | 1.555 | 1.630 | 74,000 | +0.03(+1.87%) |
Jul 03, 2019 | 1.610 | 1.625 | 1.550 | 1.600 | 30,000 | -0.01(-0.62%) |
Jul 02, 2019 | 1.650 | 1.680 | 1.465 | 1.610 | 116,253 | -0.04(-2.42%) |