Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.045 | 1.052 | 0.9600 | 1.032 | 33,280 | +0.00(+0.16%) |
Sep 27, 2019 | 1.052 | 1.080 | 1.000 | 1.030 | 75,025 | -0.04(-4.13%) |
Sep 26, 2019 | 1.112 | 1.134 | 1.040 | 1.074 | 42,108 | -0.01(-0.70%) |
Sep 25, 2019 | 1.160 | 1.160 | 1.052 | 1.082 | 48,894 | +0.03(+3.32%) |
Sep 24, 2019 | 1.124 | 1.124 | 1.024 | 1.047 | 98,438 | -0.07(-6.47%) |
Sep 23, 2019 | 1.132 | 1.176 | 1.102 | 1.120 | 80,217 | -0.06(-4.80%) |
Sep 20, 2019 | 1.236 | 1.236 | 1.110 | 1.176 | 265,125 | -0.03(-2.39%) |
Sep 19, 2019 | 1.309 | 1.338 | 1.164 | 1.205 | 125,407 | -0.10(-7.66%) |
Sep 18, 2019 | 1.368 | 1.440 | 1.285 | 1.305 | 146,118 | -0.02(-1.15%) |
Sep 17, 2019 | 1.360 | 1.360 | 1.320 | 1.320 | 53,544 | -0.05(-3.54%) |
Sep 16, 2019 | 1.392 | 1.400 | 1.322 | 1.368 | 23,245 | +0.02(+1.82%) |
Sep 13, 2019 | 1.320 | 1.392 | 1.300 | 1.344 | 51,700 | +0.02(+1.82%) |
Sep 12, 2019 | 1.280 | 1.400 | 1.280 | 1.320 | 192,956 | +0.02(+1.57%) |
Sep 11, 2019 | 1.288 | 1.320 | 1.263 | 1.300 | 40,573 | +0.02(+1.53%) |
Sep 10, 2019 | 1.291 | 1.328 | 1.260 | 1.280 | 60,989 | +0.02(+1.88%) |
Sep 09, 2019 | 1.262 | 1.376 | 1.240 | 1.256 | 41,940 | -0.04(-2.94%) |
Sep 06, 2019 | 1.320 | 1.360 | 1.240 | 1.294 | 41,150 | -0.03(-1.94%) |
Sep 05, 2019 | 1.360 | 1.400 | 1.277 | 1.320 | 95,587 | -0.04(-2.68%) |
Sep 04, 2019 | 1.238 | 1.400 | 1.204 | 1.356 | 311,224 | +0.12(+9.39%) |
Sep 03, 2019 | 1.240 | 1.280 | 1.200 | 1.240 | 53,012 | -0.02(-1.21%) |
Aug 30, 2019 | 1.318 | 1.318 | 1.160 | 1.255 | 212,375 | -0.03(-2.09%) |
Aug 29, 2019 | 1.240 | 1.320 | 1.212 | 1.282 | 277,039 | +0.01(+0.88%) |
Aug 28, 2019 | 1.212 | 1.312 | 1.121 | 1.271 | 338,048 | +0.03(+2.48%) |
Aug 27, 2019 | 1.360 | 1.360 | 1.200 | 1.240 | 394,244 | -0.12(-8.55%) |
Aug 26, 2019 | 1.380 | 1.436 | 1.265 | 1.356 | 240,636 | -0.00(-0.29%) |
Aug 23, 2019 | 1.536 | 1.536 | 1.332 | 1.360 | 190,675 | -0.16(-10.67%) |
Aug 22, 2019 | 1.542 | 1.592 | 1.500 | 1.522 | 176,346 | -0.04(-2.41%) |
Aug 21, 2019 | 1.600 | 1.600 | 1.520 | 1.560 | 176,918 | -0.04(-2.50%) |
Aug 20, 2019 | 1.640 | 1.640 | 1.520 | 1.600 | 146,054 | -0.04(-2.15%) |
Aug 19, 2019 | 1.645 | 1.720 | 1.620 | 1.635 | 120,279 | -0.03(-2.08%) |
Aug 16, 2019 | 1.880 | 2.160 | 1.605 | 1.670 | 1,274,325 | +0.13(+8.58%) |
Aug 15, 2019 | 1.609 | 1.752 | 1.500 | 1.538 | 154,030 | -0.14(-8.45%) |
Aug 14, 2019 | 1.880 | 1.920 | 1.600 | 1.680 | 354,555 | -0.56(-25.00%) |
Aug 13, 2019 | 2.160 | 2.280 | 2.080 | 2.240 | 261,421 | +0.16(+7.69%) |
Aug 12, 2019 | 2.014 | 2.196 | 1.960 | 2.080 | 152,075 | +0.13(+6.45%) |
Aug 09, 2019 | 1.876 | 1.999 | 1.846 | 1.954 | 82,750 | +0.05(+2.63%) |
Aug 08, 2019 | 1.780 | 1.904 | 1.760 | 1.904 | 52,082 | +0.06(+3.46%) |
Aug 07, 2019 | 1.917 | 1.927 | 1.640 | 1.840 | 117,348 | -0.06(-3.14%) |
Aug 06, 2019 | 1.800 | 1.956 | 1.800 | 1.900 | 113,385 | +0.06(+3.26%) |
Aug 05, 2019 | 1.800 | 1.960 | 1.800 | 1.840 | 175,202 | -0.14(-6.86%) |
Aug 02, 2019 | 1.804 | 2.160 | 1.800 | 1.976 | 430,050 | +0.13(+6.86%) |
Aug 01, 2019 | 2.040 | 2.637 | 1.808 | 1.849 | 4,414,142 | +0.23(+14.29%) |
Jul 31, 2019 | 1.680 | 1.716 | 1.608 | 1.618 | 105,145 | -0.10(-5.78%) |
Jul 30, 2019 | 1.680 | 1.800 | 1.600 | 1.717 | 197,400 | +0.21(+13.64%) |
Jul 29, 2019 | 1.622 | 1.622 | 1.501 | 1.511 | 111,723 | -0.08(-5.03%) |
Jul 26, 2019 | 1.640 | 1.680 | 1.564 | 1.591 | 82,725 | -0.02(-1.36%) |
Jul 25, 2019 | 1.695 | 1.695 | 1.613 | 1.613 | 68,368 | -0.06(-3.63%) |
Jul 24, 2019 | 1.709 | 1.742 | 1.528 | 1.674 | 65,468 | -0.03(-1.53%) |
Jul 23, 2019 | 1.768 | 1.796 | 1.528 | 1.700 | 140,800 | -0.04(-2.10%) |
Jul 22, 2019 | 1.780 | 1.800 | 1.700 | 1.736 | 110,064 | -0.01(-0.78%) |
Jul 19, 2019 | 1.880 | 1.880 | 1.660 | 1.750 | 96,575 | -0.10(-5.49%) |
Jul 18, 2019 | 2.040 | 2.055 | 1.841 | 1.851 | 169,311 | -0.17(-8.43%) |
Jul 17, 2019 | 2.080 | 2.108 | 2.016 | 2.022 | 120,100 | -0.06(-2.66%) |
Jul 16, 2019 | 2.020 | 2.158 | 2.010 | 2.077 | 221,550 | +0.04(+1.82%) |
Jul 15, 2019 | 2.080 | 2.085 | 2.036 | 2.040 | 51,138 | -0.04(-1.94%) |
Jul 12, 2019 | 2.080 | 2.160 | 2.060 | 2.080 | 32,675 | +0.00(+0.00%) |
Jul 11, 2019 | 2.040 | 2.156 | 2.040 | 2.080 | 54,436 | +0.03(+1.31%) |
Jul 10, 2019 | 2.080 | 2.160 | 2.000 | 2.053 | 65,757 | +0.01(+0.57%) |
Jul 09, 2019 | 2.080 | 2.160 | 2.004 | 2.042 | 180,516 | -0.04(-1.85%) |
Jul 08, 2019 | 2.120 | 2.160 | 2.000 | 2.080 | 50,626 | -0.02(-1.05%) |
Jul 05, 2019 | 2.080 | 2.160 | 2.000 | 2.102 | 97,375 | +0.00(+0.19%) |
Jul 03, 2019 | 2.200 | 2.219 | 2.080 | 2.098 | 80,500 | -0.06(-2.87%) |
Jul 02, 2019 | 2.360 | 2.520 | 2.080 | 2.160 | 458,207 | +0.11(+5.37%) |