Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.910 | 2.080 | 1.910 | 2.060 | 211,755 | +0.15(+7.85%) |
Sep 27, 2019 | 1.860 | 1.940 | 1.820 | 1.910 | 146,500 | +0.04(+2.14%) |
Sep 26, 2019 | 1.870 | 1.900 | 1.820 | 1.870 | 175,986 | -0.01(-0.53%) |
Sep 25, 2019 | 1.860 | 1.980 | 1.860 | 1.880 | 136,373 | +0.02(+1.08%) |
Sep 24, 2019 | 2.090 | 2.100 | 1.850 | 1.860 | 464,433 | -0.24(-11.43%) |
Sep 23, 2019 | 2.090 | 2.230 | 2.060 | 2.100 | 265,383 | +0.02(+0.96%) |
Sep 20, 2019 | 2.030 | 2.300 | 2.000 | 2.080 | 1,008,400 | +0.03(+1.46%) |
Sep 19, 2019 | 1.920 | 2.140 | 1.860 | 2.050 | 623,524 | +0.12(+6.22%) |
Sep 18, 2019 | 1.900 | 2.150 | 1.810 | 1.930 | 2,223,430 | -0.07(-3.50%) |
Sep 17, 2019 | 1.800 | 1.820 | 1.650 | 2.000 | 506,584 | +0.18(+9.89%) |
Sep 16, 2019 | 1.950 | 2.090 | 1.680 | 1.820 | 809,749 | -0.10(-5.14%) |
Sep 13, 2019 | 1.750 | 2.143 | 1.710 | 1.919 | 1,434,900 | +0.22(+12.86%) |
Sep 12, 2019 | 1.570 | 1.780 | 1.490 | 1.700 | 821,628 | +0.12(+7.59%) |
Sep 11, 2019 | 1.570 | 1.590 | 1.520 | 1.580 | 116,906 | +0.04(+2.60%) |
Sep 10, 2019 | 1.500 | 1.600 | 1.475 | 1.540 | 149,876 | +0.04(+2.67%) |
Sep 09, 2019 | 1.500 | 1.500 | 1.370 | 1.500 | 102,394 | +0.02(+1.35%) |
Sep 06, 2019 | 1.390 | 1.483 | 1.370 | 1.480 | 116,200 | +0.10(+7.25%) |
Sep 05, 2019 | 1.400 | 1.400 | 1.370 | 1.380 | 29,493 | -0.01(-0.72%) |
Sep 04, 2019 | 1.370 | 1.390 | 1.370 | 1.390 | 14,226 | +0.03(+2.21%) |
Sep 03, 2019 | 1.410 | 1.440 | 1.350 | 1.360 | 61,159 | -0.09(-6.21%) |
Aug 30, 2019 | 1.430 | 1.460 | 1.390 | 1.450 | 34,700 | +0.01(+0.69%) |
Aug 29, 2019 | 1.400 | 1.460 | 1.390 | 1.440 | 70,693 | +0.04(+2.86%) |
Aug 28, 2019 | 1.370 | 1.400 | 1.360 | 1.400 | 14,752 | +0.05(+3.70%) |
Aug 27, 2019 | 1.430 | 1.440 | 1.350 | 1.350 | 56,271 | -0.06(-4.59%) |
Aug 26, 2019 | 1.400 | 1.490 | 1.380 | 1.415 | 53,093 | +0.02(+1.07%) |
Aug 23, 2019 | 1.430 | 1.450 | 1.380 | 1.400 | 53,000 | -0.05(-3.45%) |
Aug 22, 2019 | 1.480 | 1.482 | 1.430 | 1.450 | 36,567 | -0.02(-1.36%) |
Aug 21, 2019 | 1.440 | 1.500 | 1.401 | 1.470 | 67,864 | +0.07(+5.00%) |
Aug 20, 2019 | 1.430 | 1.450 | 1.400 | 1.400 | 33,991 | -0.05(-3.45%) |
Aug 19, 2019 | 1.410 | 1.460 | 1.377 | 1.450 | 32,131 | +0.05(+3.57%) |
Aug 16, 2019 | 1.350 | 1.430 | 1.350 | 1.400 | 26,300 | +0.05(+3.70%) |
Aug 15, 2019 | 1.430 | 1.480 | 1.350 | 1.350 | 62,003 | -0.10(-6.90%) |
Aug 14, 2019 | 1.470 | 1.500 | 1.420 | 1.450 | 114,755 | -0.07(-4.61%) |
Aug 13, 2019 | 1.500 | 1.540 | 1.470 | 1.520 | 27,068 | +0.01(+0.66%) |
Aug 12, 2019 | 1.510 | 1.520 | 1.470 | 1.510 | 20,576 | -0.01(-0.66%) |
Aug 09, 2019 | 1.550 | 1.570 | 1.490 | 1.520 | 54,100 | -0.02(-1.30%) |
Aug 08, 2019 | 1.480 | 1.540 | 1.480 | 1.540 | 22,789 | +0.05(+3.36%) |
Aug 07, 2019 | 1.510 | 1.510 | 1.450 | 1.490 | 54,194 | -0.03(-1.98%) |
Aug 06, 2019 | 1.500 | 1.540 | 1.490 | 1.520 | 58,036 | +0.01(+0.67%) |
Aug 05, 2019 | 1.480 | 1.510 | 1.440 | 1.510 | 133,354 | +0.01(+0.67%) |
Aug 02, 2019 | 1.480 | 1.510 | 1.480 | 1.500 | 61,900 | -0.01(-0.66%) |
Aug 01, 2019 | 1.590 | 1.590 | 1.500 | 1.510 | 115,528 | -0.09(-5.63%) |
Jul 31, 2019 | 1.560 | 1.600 | 1.510 | 1.600 | 136,824 | +0.01(+0.62%) |
Jul 30, 2019 | 1.630 | 1.630 | 1.520 | 1.590 | 51,834 | -0.04(-2.45%) |
Jul 29, 2019 | 1.540 | 1.680 | 1.540 | 1.630 | 336,630 | +0.09(+5.84%) |
Jul 26, 2019 | 1.490 | 1.550 | 1.490 | 1.540 | 89,700 | +0.05(+3.36%) |
Jul 25, 2019 | 1.470 | 1.520 | 1.450 | 1.490 | 34,611 | -0.00(-0.01%) |
Jul 24, 2019 | 1.470 | 1.540 | 1.460 | 1.490 | 78,014 | +0.04(+2.53%) |
Jul 23, 2019 | 1.440 | 1.470 | 1.430 | 1.453 | 64,208 | +0.00(+0.23%) |
Jul 22, 2019 | 1.480 | 1.500 | 1.440 | 1.450 | 87,392 | -0.03(-2.07%) |
Jul 19, 2019 | 1.510 | 1.510 | 1.470 | 1.481 | 61,300 | -0.03(-1.94%) |
Jul 18, 2019 | 1.500 | 1.510 | 1.470 | 1.510 | 79,051 | +0.00(+0.00%) |
Jul 17, 2019 | 1.510 | 1.560 | 1.490 | 1.510 | 42,329 | +0.01(+0.67%) |
Jul 16, 2019 | 1.512 | 1.560 | 1.480 | 1.500 | 109,061 | +0.00(+0.00%) |
Jul 15, 2019 | 1.580 | 1.580 | 1.450 | 1.500 | 131,229 | -0.08(-5.06%) |
Jul 12, 2019 | 1.520 | 1.590 | 1.460 | 1.580 | 255,900 | +0.06(+3.95%) |
Jul 11, 2019 | 1.500 | 1.530 | 1.350 | 1.520 | 462,491 | +0.02(+1.33%) |
Jul 10, 2019 | 1.330 | 1.630 | 1.310 | 1.500 | 742,970 | +0.20(+15.38%) |
Jul 09, 2019 | 1.300 | 1.330 | 1.300 | 1.300 | 54,674 | +0.00(+0.00%) |
Jul 08, 2019 | 1.300 | 1.330 | 1.290 | 1.300 | 48,262 | +0.01(+0.62%) |
Jul 05, 2019 | 1.280 | 1.350 | 1.280 | 1.292 | 56,200 | -0.00(-0.01%) |
Jul 03, 2019 | 1.280 | 1.330 | 1.280 | 1.292 | 39,300 | +0.00(+0.16%) |
Jul 02, 2019 | 1.310 | 1.330 | 1.270 | 1.290 | 47,508 | -0.01(-0.77%) |