Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.980 | 1.990 | 1.930 | 1.960 | 511,400 | -0.01(-0.51%) |
Aug 29, 2019 | 1.920 | 2.000 | 1.920 | 1.970 | 1,156,667 | +0.08(+4.23%) |
Aug 28, 2019 | 1.820 | 1.935 | 1.800 | 1.890 | 632,368 | +0.06(+3.28%) |
Aug 27, 2019 | 1.970 | 1.970 | 1.780 | 1.830 | 1,068,491 | -0.11(-5.67%) |
Aug 26, 2019 | 1.840 | 1.960 | 1.830 | 1.940 | 1,520,194 | +0.14(+7.78%) |
Aug 23, 2019 | 1.880 | 1.900 | 1.750 | 1.800 | 820,800 | -0.08(-4.26%) |
Aug 22, 2019 | 1.820 | 1.920 | 1.810 | 1.880 | 753,444 | +0.08(+4.44%) |
Aug 21, 2019 | 1.830 | 1.880 | 1.765 | 1.800 | 1,145,709 | +0.00(+0.00%) |
Aug 20, 2019 | 1.830 | 1.850 | 1.770 | 1.800 | 557,328 | -0.03(-1.64%) |
Aug 19, 2019 | 1.700 | 1.840 | 1.690 | 1.830 | 777,926 | +0.13(+7.65%) |
Aug 16, 2019 | 1.600 | 1.730 | 1.550 | 1.700 | 805,700 | +0.10(+6.25%) |
Aug 15, 2019 | 1.720 | 1.740 | 1.580 | 1.600 | 1,186,082 | -0.08(-4.76%) |
Aug 14, 2019 | 1.730 | 1.740 | 1.650 | 1.680 | 811,314 | -0.06(-3.45%) |
Aug 13, 2019 | 1.810 | 1.870 | 1.720 | 1.740 | 953,182 | -0.08(-4.40%) |
Aug 12, 2019 | 1.880 | 1.880 | 1.790 | 1.820 | 918,771 | -0.07(-3.70%) |
Aug 09, 2019 | 1.990 | 2.000 | 1.880 | 1.890 | 856,700 | -0.11(-5.50%) |
Aug 08, 2019 | 2.050 | 2.090 | 1.990 | 2.000 | 1,357,522 | +0.07(+3.63%) |
Aug 07, 2019 | 1.970 | 1.980 | 1.895 | 1.930 | 1,467,728 | -0.05(-2.53%) |
Aug 06, 2019 | 2.030 | 2.060 | 1.940 | 1.980 | 841,345 | -0.05(-2.46%) |
Aug 05, 2019 | 2.020 | 2.050 | 1.950 | 2.030 | 1,060,379 | -0.04(-1.93%) |
Aug 02, 2019 | 2.030 | 2.080 | 1.910 | 2.070 | 1,498,300 | +0.04(+1.97%) |
Aug 01, 2019 | 2.090 | 2.130 | 1.980 | 2.030 | 1,964,778 | -0.05(-2.40%) |
Jul 31, 2019 | 2.030 | 2.280 | 2.010 | 2.080 | 3,549,001 | +0.07(+3.48%) |
Jul 30, 2019 | 1.990 | 2.040 | 1.920 | 2.010 | 1,258,175 | +0.02(+1.01%) |
Jul 29, 2019 | 2.020 | 2.050 | 1.910 | 1.990 | 1,194,201 | -0.04(-1.97%) |
Jul 26, 2019 | 1.840 | 2.140 | 1.810 | 2.030 | 3,586,600 | +0.21(+11.54%) |
Jul 25, 2019 | 1.800 | 1.860 | 1.800 | 1.820 | 1,565,748 | -0.01(-0.55%) |
Jul 24, 2019 | 1.710 | 1.830 | 1.700 | 1.830 | 2,750,765 | +0.10(+5.78%) |
Jul 23, 2019 | 1.870 | 1.881 | 1.665 | 1.730 | 3,654,926 | -0.15(-7.98%) |
Jul 22, 2019 | 1.920 | 1.950 | 1.805 | 1.880 | 2,138,630 | +0.01(+0.53%) |
Jul 19, 2019 | 1.880 | 1.930 | 1.850 | 1.870 | 2,140,100 | +0.00(+0.00%) |
Jul 18, 2019 | 1.860 | 1.930 | 1.800 | 1.870 | 2,111,929 | +0.00(+0.00%) |
Jul 17, 2019 | 1.800 | 1.900 | 1.795 | 1.870 | 3,783,378 | +0.04(+2.19%) |
Jul 16, 2019 | 1.810 | 1.840 | 1.780 | 1.830 | 723,964 | +0.03(+1.67%) |
Jul 15, 2019 | 1.820 | 1.830 | 1.740 | 1.800 | 2,319,538 | +0.00(+0.00%) |
Jul 12, 2019 | 1.800 | 1.870 | 1.762 | 1.800 | 1,164,300 | -0.01(-0.55%) |
Jul 11, 2019 | 1.760 | 1.840 | 1.690 | 1.810 | 1,615,255 | +0.04(+2.26%) |
Jul 10, 2019 | 1.750 | 1.810 | 1.660 | 1.770 | 1,731,955 | +0.02(+1.14%) |
Jul 09, 2019 | 1.600 | 1.835 | 1.550 | 1.750 | 2,385,593 | +0.15(+9.37%) |
Jul 08, 2019 | 1.580 | 1.650 | 1.550 | 1.600 | 803,828 | +0.02(+1.27%) |
Jul 05, 2019 | 1.510 | 1.580 | 1.480 | 1.580 | 558,900 | +0.07(+4.64%) |
Jul 03, 2019 | 1.570 | 1.580 | 1.510 | 1.510 | 469,800 | -0.06(-3.82%) |
Jul 02, 2019 | 1.600 | 1.600 | 1.520 | 1.570 | 673,650 | -0.01(-0.63%) |
Jul 01, 2019 | 1.530 | 1.580 | 1.480 | 1.580 | 2,331,662 | +0.08(+5.33%) |
Jun 28, 2019 | 1.510 | 1.550 | 1.470 | 1.500 | 1,385,600 | +0.03(+2.04%) |
Jun 27, 2019 | 1.400 | 1.620 | 1.390 | 1.470 | 2,912,196 | +0.09(+6.52%) |
Jun 26, 2019 | 1.370 | 1.430 | 1.370 | 1.380 | 1,075,882 | +0.01(+0.73%) |
Jun 25, 2019 | 1.380 | 1.400 | 1.330 | 1.370 | 1,408,188 | -0.01(-0.72%) |
Jun 24, 2019 | 1.420 | 1.420 | 1.370 | 1.380 | 917,695 | -0.05(-3.50%) |
Jun 21, 2019 | 1.440 | 1.455 | 1.360 | 1.430 | 2,043,900 | -0.03(-2.05%) |
Jun 20, 2019 | 1.490 | 1.540 | 1.420 | 1.460 | 1,125,454 | -0.02(-1.35%) |
Jun 19, 2019 | 1.530 | 1.537 | 1.470 | 1.480 | 1,085,156 | -0.05(-3.27%) |
Jun 18, 2019 | 1.540 | 1.615 | 1.510 | 1.530 | 955,287 | +0.00(+0.00%) |
Jun 17, 2019 | 1.490 | 1.550 | 1.450 | 1.530 | 1,199,353 | +0.03(+2.00%) |
Jun 14, 2019 | 1.520 | 1.540 | 1.470 | 1.500 | 558,100 | -0.04(-2.60%) |
Jun 13, 2019 | 1.430 | 1.560 | 1.430 | 1.540 | 1,125,731 | +0.12(+8.45%) |
Jun 12, 2019 | 1.380 | 1.440 | 1.370 | 1.420 | 716,081 | +0.04(+2.90%) |
Jun 11, 2019 | 1.380 | 1.410 | 1.360 | 1.380 | 621,977 | +0.02(+1.47%) |
Jun 10, 2019 | 1.420 | 1.460 | 1.360 | 1.360 | 790,213 | -0.06(-4.23%) |
Jun 07, 2019 | 1.360 | 1.430 | 1.340 | 1.420 | 658,500 | +0.07(+5.19%) |
Jun 06, 2019 | 1.490 | 1.490 | 1.320 | 1.350 | 2,033,446 | -0.12(-8.16%) |
Jun 05, 2019 | 1.620 | 1.620 | 1.440 | 1.470 | 1,222,458 | -0.14(-8.70%) |
Jun 04, 2019 | 1.480 | 1.630 | 1.475 | 1.610 | 1,329,424 | +0.15(+10.27%) |