Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.450 | 1.480 | 1.380 | 1.410 | 844,600 | -0.03(-2.08%) |
Aug 29, 2019 | 1.420 | 1.450 | 1.415 | 1.440 | 583,815 | +0.03(+2.13%) |
Aug 28, 2019 | 1.400 | 1.440 | 1.390 | 1.410 | 351,686 | +0.01(+0.71%) |
Aug 27, 2019 | 1.430 | 1.430 | 1.370 | 1.400 | 453,715 | -0.03(-2.10%) |
Aug 26, 2019 | 1.400 | 1.450 | 1.397 | 1.430 | 306,503 | +0.03(+2.14%) |
Aug 23, 2019 | 1.420 | 1.480 | 1.350 | 1.400 | 615,900 | -0.05(-3.45%) |
Aug 22, 2019 | 1.490 | 1.500 | 1.440 | 1.450 | 209,877 | -0.04(-2.68%) |
Aug 21, 2019 | 1.500 | 1.520 | 1.480 | 1.490 | 215,229 | +0.00(+0.00%) |
Aug 20, 2019 | 1.440 | 1.510 | 1.430 | 1.490 | 214,975 | +0.03(+2.05%) |
Aug 19, 2019 | 1.470 | 1.490 | 1.360 | 1.460 | 847,786 | +0.01(+0.69%) |
Aug 16, 2019 | 1.350 | 1.490 | 1.350 | 1.450 | 986,000 | +0.07(+5.07%) |
Aug 15, 2019 | 1.450 | 1.500 | 1.340 | 1.380 | 1,575,040 | -0.07(-4.83%) |
Aug 14, 2019 | 1.500 | 1.500 | 1.410 | 1.450 | 832,768 | -0.05(-3.33%) |
Aug 13, 2019 | 1.460 | 1.555 | 1.460 | 1.500 | 491,755 | +0.03(+2.04%) |
Aug 12, 2019 | 1.490 | 1.540 | 1.450 | 1.470 | 390,893 | -0.03(-2.00%) |
Aug 09, 2019 | 1.550 | 1.575 | 1.500 | 1.500 | 333,700 | -0.05(-3.23%) |
Aug 08, 2019 | 1.530 | 1.570 | 1.440 | 1.550 | 1,336,654 | +0.02(+1.31%) |
Aug 07, 2019 | 1.530 | 1.575 | 1.460 | 1.530 | 824,800 | -0.01(-0.65%) |
Aug 06, 2019 | 1.590 | 1.620 | 1.510 | 1.540 | 627,554 | -0.04(-2.53%) |
Aug 05, 2019 | 1.660 | 1.667 | 1.560 | 1.580 | 1,310,463 | -0.11(-6.51%) |
Aug 02, 2019 | 1.610 | 1.769 | 1.610 | 1.690 | 1,022,200 | +0.05(+3.05%) |
Aug 01, 2019 | 1.670 | 1.710 | 1.600 | 1.640 | 1,374,979 | +0.03(+1.86%) |
Jul 31, 2019 | 2.170 | 2.190 | 1.500 | 1.610 | 3,640,558 | -1.40(-46.51%) |
Jul 30, 2019 | 2.950 | 3.030 | 2.880 | 3.010 | 452,262 | +0.04(+1.35%) |
Jul 29, 2019 | 2.900 | 2.980 | 2.840 | 2.970 | 395,404 | +0.08(+2.77%) |
Jul 26, 2019 | 2.830 | 2.940 | 2.830 | 2.890 | 285,300 | +0.07(+2.48%) |
Jul 25, 2019 | 2.880 | 2.910 | 2.810 | 2.820 | 369,845 | -0.05(-1.74%) |
Jul 24, 2019 | 2.700 | 2.910 | 2.690 | 2.870 | 896,680 | +0.16(+5.90%) |
Jul 23, 2019 | 2.810 | 2.850 | 2.700 | 2.710 | 447,001 | -0.09(-3.21%) |
Jul 22, 2019 | 2.850 | 2.870 | 2.765 | 2.800 | 265,841 | -0.05(-1.75%) |
Jul 19, 2019 | 2.840 | 2.880 | 2.810 | 2.850 | 249,800 | +0.00(+0.00%) |
Jul 18, 2019 | 3.040 | 3.040 | 2.830 | 2.850 | 403,849 | -0.20(-6.56%) |
Jul 17, 2019 | 3.110 | 3.120 | 3.000 | 3.050 | 322,087 | -0.07(-2.24%) |
Jul 16, 2019 | 3.150 | 3.190 | 3.040 | 3.120 | 265,539 | -0.05(-1.58%) |
Jul 15, 2019 | 3.150 | 3.180 | 3.130 | 3.170 | 124,585 | +0.01(+0.32%) |
Jul 12, 2019 | 3.110 | 3.200 | 3.060 | 3.160 | 245,700 | +0.05(+1.61%) |
Jul 11, 2019 | 3.200 | 3.200 | 3.030 | 3.110 | 274,953 | -0.06(-1.89%) |
Jul 10, 2019 | 3.080 | 3.180 | 3.040 | 3.170 | 294,188 | +0.09(+2.92%) |
Jul 09, 2019 | 2.970 | 3.080 | 2.970 | 3.080 | 212,680 | +0.07(+2.33%) |
Jul 08, 2019 | 3.050 | 3.090 | 2.990 | 3.010 | 219,666 | -0.04(-1.31%) |
Jul 05, 2019 | 3.190 | 3.190 | 3.035 | 3.050 | 280,000 | -0.17(-5.28%) |
Jul 03, 2019 | 3.100 | 3.235 | 3.060 | 3.220 | 245,700 | +0.15(+4.89%) |
Jul 02, 2019 | 3.240 | 3.270 | 3.030 | 3.070 | 283,562 | -0.16(-4.95%) |
Jul 01, 2019 | 3.260 | 3.270 | 3.210 | 3.230 | 370,602 | +0.00(+0.00%) |
Jun 28, 2019 | 3.010 | 3.270 | 2.990 | 3.230 | 3,384,500 | +0.25(+8.39%) |
Jun 27, 2019 | 2.950 | 3.060 | 2.930 | 2.980 | 468,967 | +0.03(+1.02%) |
Jun 26, 2019 | 3.020 | 3.110 | 2.865 | 2.950 | 383,426 | -0.05(-1.67%) |
Jun 25, 2019 | 3.000 | 3.070 | 2.980 | 3.000 | 583,930 | +0.02(+0.67%) |
Jun 24, 2019 | 3.100 | 3.180 | 2.940 | 2.980 | 587,665 | -0.13(-4.18%) |
Jun 21, 2019 | 3.070 | 3.120 | 3.030 | 3.110 | 610,800 | +0.02(+0.65%) |
Jun 20, 2019 | 3.120 | 3.200 | 3.020 | 3.090 | 459,135 | -0.01(-0.32%) |
Jun 19, 2019 | 3.030 | 3.100 | 2.950 | 3.100 | 502,971 | +0.06(+1.97%) |
Jun 18, 2019 | 2.900 | 3.123 | 2.870 | 3.040 | 743,204 | +0.14(+4.83%) |
Jun 17, 2019 | 2.890 | 2.990 | 2.880 | 2.900 | 399,177 | +0.02(+0.69%) |
Jun 14, 2019 | 3.000 | 3.070 | 2.870 | 2.880 | 441,800 | -0.13(-4.32%) |
Jun 13, 2019 | 2.820 | 3.060 | 2.820 | 3.010 | 1,081,692 | +0.18(+6.36%) |
Jun 12, 2019 | 2.940 | 3.000 | 2.820 | 2.830 | 1,304,946 | -0.14(-4.71%) |
Jun 11, 2019 | 3.110 | 3.130 | 2.960 | 2.970 | 456,222 | -0.13(-4.19%) |
Jun 10, 2019 | 2.980 | 3.190 | 2.980 | 3.100 | 874,403 | +0.11(+3.68%) |
Jun 07, 2019 | 3.040 | 3.070 | 2.950 | 2.990 | 385,700 | -0.07(-2.29%) |
Jun 06, 2019 | 3.140 | 3.180 | 3.032 | 3.060 | 376,242 | -0.11(-3.47%) |
Jun 05, 2019 | 3.180 | 3.300 | 3.140 | 3.170 | 400,857 | -0.01(-0.31%) |
Jun 04, 2019 | 3.150 | 3.240 | 3.120 | 3.180 | 358,457 | +0.04(+1.27%) |