Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.610 | 1.673 | 1.530 | 1.560 | 208,165 | -0.05(-3.11%) |
Sep 27, 2019 | 1.710 | 1.710 | 1.610 | 1.610 | 174,200 | -0.09(-5.29%) |
Sep 26, 2019 | 1.690 | 1.770 | 1.690 | 1.700 | 103,256 | +0.01(+0.59%) |
Sep 25, 2019 | 1.770 | 1.770 | 1.600 | 1.690 | 309,658 | -0.08(-4.52%) |
Sep 24, 2019 | 1.920 | 1.920 | 1.700 | 1.770 | 425,802 | -0.12(-6.35%) |
Sep 23, 2019 | 1.970 | 2.025 | 1.870 | 1.890 | 271,660 | -0.08(-4.06%) |
Sep 20, 2019 | 1.950 | 1.970 | 1.850 | 1.970 | 412,300 | +0.03(+1.55%) |
Sep 19, 2019 | 2.030 | 2.030 | 1.935 | 1.940 | 265,135 | -0.07(-3.48%) |
Sep 18, 2019 | 2.030 | 2.030 | 1.980 | 2.010 | 290,540 | +0.01(+0.50%) |
Sep 17, 2019 | 2.020 | 2.030 | 1.980 | 2.000 | 191,937 | -0.03(-1.48%) |
Sep 16, 2019 | 2.030 | 2.130 | 1.990 | 2.030 | 719,258 | +0.00(+0.00%) |
Sep 13, 2019 | 2.000 | 2.050 | 1.980 | 2.030 | 164,100 | +0.03(+1.50%) |
Sep 12, 2019 | 2.060 | 2.080 | 2.000 | 2.000 | 145,107 | -0.07(-3.38%) |
Sep 11, 2019 | 2.080 | 2.090 | 1.940 | 2.070 | 293,637 | +0.02(+0.98%) |
Sep 10, 2019 | 2.040 | 2.090 | 1.930 | 2.050 | 360,338 | +0.02(+0.99%) |
Sep 09, 2019 | 2.160 | 2.180 | 2.010 | 2.030 | 337,073 | -0.10(-4.69%) |
Sep 06, 2019 | 2.050 | 2.160 | 2.050 | 2.130 | 331,400 | +0.07(+3.40%) |
Sep 05, 2019 | 2.080 | 2.100 | 2.030 | 2.060 | 271,157 | -0.02(-0.96%) |
Sep 04, 2019 | 2.050 | 2.110 | 2.020 | 2.080 | 194,096 | +0.06(+2.97%) |
Sep 03, 2019 | 2.100 | 2.140 | 2.010 | 2.020 | 395,989 | -0.12(-5.61%) |
Aug 30, 2019 | 2.100 | 2.160 | 2.060 | 2.140 | 299,500 | +0.04(+1.90%) |
Aug 29, 2019 | 2.130 | 2.130 | 2.060 | 2.100 | 136,164 | -0.04(-1.87%) |
Aug 28, 2019 | 2.080 | 2.150 | 2.070 | 2.140 | 146,016 | +0.04(+1.90%) |
Aug 27, 2019 | 2.220 | 2.220 | 2.050 | 2.100 | 323,087 | -0.10(-4.55%) |
Aug 26, 2019 | 2.120 | 2.220 | 2.000 | 2.200 | 608,708 | +0.08(+3.77%) |
Aug 23, 2019 | 2.260 | 2.260 | 2.060 | 2.120 | 435,300 | -0.14(-6.19%) |
Aug 22, 2019 | 2.270 | 2.390 | 2.260 | 2.260 | 192,167 | -0.05(-2.16%) |
Aug 21, 2019 | 2.480 | 2.510 | 2.050 | 2.310 | 1,527,599 | -0.20(-7.97%) |
Aug 20, 2019 | 2.590 | 2.690 | 2.430 | 2.510 | 640,740 | -0.25(-9.06%) |
Aug 19, 2019 | 2.800 | 2.800 | 2.600 | 2.760 | 215,317 | -0.01(-0.36%) |
Aug 16, 2019 | 2.770 | 2.842 | 2.720 | 2.770 | 117,800 | -0.01(-0.36%) |
Aug 15, 2019 | 2.940 | 2.940 | 2.570 | 2.780 | 181,253 | -0.14(-4.79%) |
Aug 14, 2019 | 3.010 | 3.210 | 2.840 | 2.920 | 595,143 | -0.10(-3.31%) |
Aug 13, 2019 | 2.930 | 3.100 | 2.930 | 3.020 | 244,534 | +0.10(+3.42%) |
Aug 12, 2019 | 2.730 | 2.990 | 2.710 | 2.920 | 233,867 | +0.19(+6.96%) |
Aug 09, 2019 | 2.770 | 2.820 | 2.720 | 2.730 | 145,700 | -0.04(-1.44%) |
Aug 08, 2019 | 2.710 | 2.840 | 2.702 | 2.770 | 155,151 | +0.09(+3.36%) |
Aug 07, 2019 | 2.570 | 2.690 | 2.380 | 2.680 | 236,074 | +0.08(+3.08%) |
Aug 06, 2019 | 2.650 | 2.720 | 2.560 | 2.600 | 205,656 | -0.06(-2.26%) |
Aug 05, 2019 | 2.720 | 2.720 | 2.600 | 2.660 | 266,611 | -0.09(-3.27%) |
Aug 02, 2019 | 2.770 | 2.794 | 2.610 | 2.750 | 230,100 | -0.01(-0.36%) |
Aug 01, 2019 | 2.900 | 3.050 | 2.750 | 2.760 | 173,976 | -0.14(-4.83%) |
Jul 31, 2019 | 2.850 | 2.980 | 2.830 | 2.900 | 136,752 | +0.08(+2.84%) |
Jul 30, 2019 | 2.820 | 2.910 | 2.760 | 2.820 | 165,191 | +0.00(+0.00%) |
Jul 29, 2019 | 2.810 | 2.960 | 2.800 | 2.820 | 123,139 | -0.01(-0.35%) |
Jul 26, 2019 | 2.950 | 2.980 | 2.750 | 2.830 | 189,300 | -0.11(-3.74%) |
Jul 25, 2019 | 3.000 | 3.010 | 2.900 | 2.940 | 159,782 | -0.08(-2.65%) |
Jul 24, 2019 | 3.150 | 3.150 | 2.930 | 3.020 | 276,050 | -0.10(-3.21%) |
Jul 23, 2019 | 3.260 | 3.280 | 3.080 | 3.120 | 200,588 | -0.12(-3.70%) |
Jul 22, 2019 | 3.240 | 3.290 | 3.190 | 3.240 | 198,367 | +0.00(+0.00%) |
Jul 19, 2019 | 3.230 | 3.350 | 3.230 | 3.240 | 101,800 | -0.02(-0.61%) |
Jul 18, 2019 | 3.230 | 3.280 | 3.070 | 3.260 | 491,866 | +0.03(+0.93%) |
Jul 17, 2019 | 3.260 | 3.300 | 3.200 | 3.230 | 125,646 | -0.02(-0.62%) |
Jul 16, 2019 | 3.290 | 3.340 | 3.190 | 3.250 | 208,983 | -0.01(-0.31%) |
Jul 15, 2019 | 3.500 | 3.520 | 3.160 | 3.260 | 470,154 | +0.00(+0.00%) |
Jul 12, 2019 | 3.250 | 3.310 | 3.213 | 3.260 | 152,800 | +0.01(+0.31%) |
Jul 11, 2019 | 3.320 | 3.320 | 3.240 | 3.250 | 217,168 | -0.04(-1.22%) |
Jul 10, 2019 | 3.310 | 3.400 | 3.250 | 3.290 | 225,424 | +0.04(+1.23%) |
Jul 09, 2019 | 3.430 | 3.470 | 3.240 | 3.250 | 490,782 | -0.18(-5.25%) |
Jul 08, 2019 | 3.350 | 3.540 | 3.280 | 3.430 | 476,618 | +0.11(+3.31%) |
Jul 05, 2019 | 3.140 | 3.330 | 3.140 | 3.320 | 224,000 | +0.11(+3.59%) |
Jul 03, 2019 | 3.150 | 3.210 | 3.120 | 3.205 | 129,500 | +0.02(+0.79%) |
Jul 02, 2019 | 3.240 | 3.284 | 3.170 | 3.180 | 79,436 | -0.05(-1.55%) |