Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.450 | 1.500 | 1.410 | 1.440 | 112,590 | -0.04(-2.70%) |
Sep 27, 2019 | 1.480 | 1.540 | 1.440 | 1.480 | 71,900 | -0.03(-1.99%) |
Sep 26, 2019 | 1.580 | 1.580 | 1.440 | 1.510 | 189,986 | -0.08(-5.03%) |
Sep 25, 2019 | 1.650 | 1.670 | 1.590 | 1.590 | 149,644 | -0.08(-4.79%) |
Sep 24, 2019 | 1.720 | 1.740 | 1.655 | 1.670 | 136,577 | -0.08(-4.57%) |
Sep 23, 2019 | 1.740 | 1.800 | 1.660 | 1.750 | 475,739 | -0.11(-5.91%) |
Sep 20, 2019 | 1.460 | 1.920 | 1.350 | 1.860 | 1,265,100 | +0.42(+29.17%) |
Sep 19, 2019 | 1.630 | 1.660 | 1.420 | 1.440 | 432,661 | -0.15(-9.43%) |
Sep 18, 2019 | 1.680 | 1.750 | 1.580 | 1.590 | 203,364 | -0.14(-8.09%) |
Sep 17, 2019 | 2.120 | 2.130 | 1.700 | 1.730 | 746,063 | -0.36(-17.22%) |
Sep 16, 2019 | 2.050 | 2.250 | 1.910 | 2.090 | 864,467 | +0.23(+12.37%) |
Sep 13, 2019 | 1.970 | 1.970 | 1.815 | 1.860 | 150,900 | -0.08(-4.12%) |
Sep 12, 2019 | 1.930 | 2.020 | 1.908 | 1.940 | 148,015 | -0.04(-2.02%) |
Sep 11, 2019 | 1.990 | 2.080 | 1.877 | 1.980 | 529,429 | +0.01(+0.51%) |
Sep 10, 2019 | 1.670 | 2.010 | 1.670 | 1.970 | 1,698,896 | +0.35(+21.60%) |
Sep 09, 2019 | 1.490 | 1.720 | 1.410 | 1.620 | 393,496 | +0.16(+10.96%) |
Sep 06, 2019 | 1.410 | 1.490 | 1.401 | 1.460 | 160,300 | +0.05(+3.55%) |
Sep 05, 2019 | 1.390 | 1.480 | 1.290 | 1.410 | 243,150 | +0.05(+3.68%) |
Sep 04, 2019 | 1.360 | 1.410 | 1.330 | 1.360 | 106,148 | +0.04(+3.03%) |
Sep 03, 2019 | 1.290 | 1.340 | 1.270 | 1.320 | 82,580 | -0.01(-0.75%) |
Aug 30, 2019 | 1.360 | 1.390 | 1.310 | 1.330 | 76,000 | -0.03(-2.21%) |
Aug 29, 2019 | 1.300 | 1.410 | 1.300 | 1.360 | 97,475 | +0.04(+3.03%) |
Aug 28, 2019 | 1.270 | 1.400 | 1.240 | 1.320 | 129,479 | +0.05(+3.94%) |
Aug 27, 2019 | 1.310 | 1.349 | 1.210 | 1.270 | 197,928 | -0.02(-1.55%) |
Aug 26, 2019 | 1.380 | 1.420 | 1.280 | 1.290 | 181,674 | -0.08(-5.84%) |
Aug 23, 2019 | 1.440 | 1.490 | 1.370 | 1.370 | 227,500 | -0.10(-6.80%) |
Aug 22, 2019 | 1.480 | 1.540 | 1.460 | 1.470 | 216,140 | -0.02(-1.34%) |
Aug 21, 2019 | 1.550 | 1.560 | 1.450 | 1.490 | 255,407 | -0.02(-1.32%) |
Aug 20, 2019 | 1.490 | 1.570 | 1.480 | 1.510 | 104,335 | -0.03(-1.95%) |
Aug 19, 2019 | 1.510 | 1.580 | 1.485 | 1.540 | 175,382 | +0.07(+4.76%) |
Aug 16, 2019 | 1.360 | 1.530 | 1.323 | 1.470 | 383,300 | +0.12(+8.89%) |
Aug 15, 2019 | 1.370 | 1.420 | 1.310 | 1.350 | 354,197 | -0.09(-6.25%) |
Aug 14, 2019 | 1.480 | 1.480 | 1.300 | 1.440 | 539,362 | -0.06(-4.00%) |
Aug 13, 2019 | 1.560 | 1.610 | 1.497 | 1.500 | 123,201 | -0.06(-3.85%) |
Aug 12, 2019 | 1.610 | 1.610 | 1.500 | 1.560 | 117,283 | -0.06(-3.70%) |
Aug 09, 2019 | 1.660 | 1.696 | 1.473 | 1.620 | 252,800 | +0.01(+0.62%) |
Aug 08, 2019 | 1.550 | 1.660 | 1.512 | 1.610 | 482,099 | +0.07(+4.55%) |
Aug 07, 2019 | 1.460 | 1.540 | 1.360 | 1.540 | 645,524 | +0.02(+1.32%) |
Aug 06, 2019 | 1.520 | 1.590 | 1.370 | 1.520 | 530,826 | +0.02(+1.33%) |
Aug 05, 2019 | 1.540 | 1.575 | 1.465 | 1.500 | 325,043 | -0.10(-6.25%) |
Aug 02, 2019 | 1.700 | 1.700 | 1.580 | 1.600 | 436,300 | -0.16(-9.09%) |
Aug 01, 2019 | 1.550 | 1.770 | 1.510 | 1.760 | 624,342 | -0.02(-1.12%) |
Jul 31, 2019 | 1.680 | 1.920 | 1.650 | 1.780 | 490,100 | +0.10(+5.95%) |
Jul 30, 2019 | 1.560 | 1.820 | 1.510 | 1.680 | 651,323 | +0.12(+7.69%) |
Jul 29, 2019 | 1.700 | 1.750 | 1.530 | 1.560 | 595,510 | -0.11(-6.59%) |
Jul 26, 2019 | 1.730 | 1.820 | 1.670 | 1.670 | 337,200 | -0.08(-4.57%) |
Jul 25, 2019 | 1.910 | 1.940 | 1.740 | 1.750 | 595,856 | -0.15(-7.89%) |
Jul 24, 2019 | 1.950 | 2.000 | 1.880 | 1.900 | 255,673 | -0.06(-3.06%) |
Jul 23, 2019 | 1.860 | 2.000 | 1.860 | 1.960 | 279,235 | +0.09(+4.81%) |
Jul 22, 2019 | 1.810 | 2.290 | 1.790 | 1.870 | 1,630,131 | -0.01(-0.53%) |
Jul 19, 2019 | 1.820 | 1.910 | 1.750 | 1.880 | 435,800 | +0.08(+4.44%) |
Jul 18, 2019 | 1.900 | 1.910 | 1.780 | 1.800 | 353,525 | -0.10(-5.26%) |
Jul 17, 2019 | 1.950 | 1.999 | 1.870 | 1.900 | 399,007 | -0.10(-5.00%) |
Jul 16, 2019 | 2.020 | 2.120 | 1.960 | 2.000 | 334,038 | -0.02(-0.99%) |
Jul 15, 2019 | 2.180 | 2.238 | 2.000 | 2.020 | 266,116 | -0.18(-8.18%) |
Jul 12, 2019 | 2.190 | 2.280 | 2.160 | 2.200 | 187,500 | +0.00(+0.00%) |
Jul 11, 2019 | 2.170 | 2.315 | 2.120 | 2.200 | 457,397 | +0.02(+0.92%) |
Jul 10, 2019 | 1.990 | 2.300 | 1.990 | 2.180 | 613,838 | +0.21(+10.66%) |
Jul 09, 2019 | 2.000 | 2.000 | 1.830 | 1.970 | 508,418 | -0.04(-1.99%) |
Jul 08, 2019 | 1.900 | 2.030 | 1.900 | 2.010 | 238,312 | +0.10(+5.24%) |
Jul 05, 2019 | 1.830 | 1.940 | 1.755 | 1.910 | 326,500 | +0.08(+4.37%) |
Jul 03, 2019 | 1.820 | 1.930 | 1.680 | 1.830 | 270,400 | +0.02(+1.10%) |
Jul 02, 2019 | 1.930 | 1.960 | 1.800 | 1.810 | 464,018 | -0.14(-7.18%) |