Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.060 | 2.090 | 1.975 | 2.010 | 681,174 | -0.08(-3.83%) |
Sep 27, 2019 | 2.120 | 2.180 | 2.005 | 2.090 | 613,700 | -0.06(-2.79%) |
Sep 26, 2019 | 2.080 | 2.160 | 2.065 | 2.150 | 757,905 | +0.07(+3.37%) |
Sep 25, 2019 | 2.020 | 2.100 | 1.990 | 2.080 | 819,757 | +0.05(+2.46%) |
Sep 24, 2019 | 2.010 | 2.050 | 1.950 | 2.030 | 940,672 | +0.06(+3.05%) |
Sep 23, 2019 | 1.860 | 1.980 | 1.850 | 1.970 | 293,838 | +0.08(+4.23%) |
Sep 20, 2019 | 1.900 | 2.000 | 1.870 | 1.890 | 1,257,200 | -0.01(-0.53%) |
Sep 19, 2019 | 1.830 | 1.905 | 1.790 | 1.900 | 582,351 | +0.09(+4.97%) |
Sep 18, 2019 | 1.830 | 1.900 | 1.780 | 1.810 | 473,723 | -0.04(-2.16%) |
Sep 17, 2019 | 2.000 | 2.010 | 1.850 | 1.850 | 574,689 | -0.14(-7.04%) |
Sep 16, 2019 | 2.060 | 2.080 | 1.960 | 1.990 | 869,227 | +0.09(+4.74%) |
Sep 13, 2019 | 1.900 | 1.910 | 1.820 | 1.900 | 541,300 | +0.04(+2.15%) |
Sep 12, 2019 | 1.760 | 1.940 | 1.690 | 1.860 | 834,255 | +0.02(+1.09%) |
Sep 11, 2019 | 1.850 | 1.861 | 1.750 | 1.840 | 578,925 | +0.04(+2.22%) |
Sep 10, 2019 | 1.750 | 1.879 | 1.750 | 1.800 | 746,743 | +0.06(+3.45%) |
Sep 09, 2019 | 1.670 | 1.740 | 1.670 | 1.740 | 317,713 | +0.10(+6.10%) |
Sep 06, 2019 | 1.690 | 1.730 | 1.630 | 1.640 | 309,100 | -0.05(-2.96%) |
Sep 05, 2019 | 1.630 | 1.700 | 1.600 | 1.690 | 271,839 | +0.10(+6.29%) |
Sep 04, 2019 | 1.600 | 1.620 | 1.540 | 1.590 | 198,280 | +0.02(+1.27%) |
Sep 03, 2019 | 1.630 | 1.630 | 1.550 | 1.570 | 263,339 | -0.09(-5.42%) |
Aug 30, 2019 | 1.740 | 1.750 | 1.650 | 1.660 | 337,800 | -0.05(-2.92%) |
Aug 29, 2019 | 1.680 | 1.750 | 1.670 | 1.710 | 216,560 | +0.08(+4.91%) |
Aug 28, 2019 | 1.660 | 1.710 | 1.610 | 1.630 | 376,341 | -0.01(-0.61%) |
Aug 27, 2019 | 1.700 | 1.700 | 1.600 | 1.640 | 450,069 | -0.04(-2.38%) |
Aug 26, 2019 | 1.730 | 1.760 | 1.670 | 1.680 | 469,884 | -0.02(-1.18%) |
Aug 23, 2019 | 1.800 | 1.830 | 1.670 | 1.700 | 399,200 | -0.16(-8.60%) |
Aug 22, 2019 | 1.900 | 1.935 | 1.850 | 1.860 | 426,375 | -0.04(-2.11%) |
Aug 21, 2019 | 1.880 | 1.920 | 1.865 | 1.900 | 340,595 | +0.05(+2.70%) |
Aug 20, 2019 | 1.890 | 1.900 | 1.810 | 1.850 | 364,942 | -0.07(-3.65%) |
Aug 19, 2019 | 1.800 | 1.950 | 1.800 | 1.920 | 473,628 | +0.15(+8.47%) |
Aug 16, 2019 | 1.690 | 1.790 | 1.670 | 1.770 | 345,900 | +0.09(+5.36%) |
Aug 15, 2019 | 1.690 | 1.710 | 1.630 | 1.680 | 401,225 | -0.03(-1.75%) |
Aug 14, 2019 | 1.760 | 1.800 | 1.610 | 1.710 | 483,005 | -0.14(-7.57%) |
Aug 13, 2019 | 1.710 | 1.860 | 1.710 | 1.850 | 458,401 | +0.10(+5.71%) |
Aug 12, 2019 | 1.700 | 1.760 | 1.640 | 1.750 | 303,276 | +0.04(+2.34%) |
Aug 09, 2019 | 1.600 | 1.730 | 1.590 | 1.710 | 656,000 | +0.11(+6.87%) |
Aug 08, 2019 | 1.550 | 1.660 | 1.495 | 1.600 | 832,501 | +0.21(+15.11%) |
Aug 07, 2019 | 1.330 | 1.400 | 1.250 | 1.390 | 735,373 | +0.00(+0.00%) |
Aug 06, 2019 | 1.370 | 1.420 | 1.310 | 1.390 | 638,886 | +0.02(+1.46%) |
Aug 05, 2019 | 1.460 | 1.490 | 1.370 | 1.370 | 480,672 | -0.09(-6.16%) |
Aug 02, 2019 | 1.500 | 1.515 | 1.410 | 1.460 | 369,000 | -0.04(-2.67%) |
Aug 01, 2019 | 1.540 | 1.540 | 1.455 | 1.500 | 670,093 | -0.06(-3.85%) |
Jul 31, 2019 | 1.570 | 1.690 | 1.560 | 1.560 | 843,080 | +0.00(+0.00%) |
Jul 30, 2019 | 1.420 | 1.620 | 1.410 | 1.560 | 1,010,977 | +0.14(+9.86%) |
Jul 29, 2019 | 1.490 | 1.510 | 1.380 | 1.420 | 581,510 | -0.06(-4.05%) |
Jul 26, 2019 | 1.520 | 1.525 | 1.405 | 1.480 | 489,900 | -0.02(-1.33%) |
Jul 25, 2019 | 1.630 | 1.630 | 1.500 | 1.500 | 381,209 | -0.11(-6.83%) |
Jul 24, 2019 | 1.600 | 1.635 | 1.520 | 1.610 | 394,355 | +0.02(+1.26%) |
Jul 23, 2019 | 1.600 | 1.648 | 1.570 | 1.590 | 658,881 | -0.02(-1.24%) |
Jul 22, 2019 | 1.540 | 1.610 | 1.480 | 1.610 | 725,547 | +0.09(+5.92%) |
Jul 19, 2019 | 1.580 | 1.610 | 1.510 | 1.520 | 691,200 | -0.07(-4.40%) |
Jul 18, 2019 | 1.680 | 1.705 | 1.560 | 1.590 | 512,666 | -0.11(-6.47%) |
Jul 17, 2019 | 1.700 | 1.745 | 1.650 | 1.700 | 655,951 | -0.01(-0.58%) |
Jul 16, 2019 | 1.800 | 1.840 | 1.660 | 1.710 | 522,452 | -0.11(-6.04%) |
Jul 15, 2019 | 1.810 | 1.860 | 1.730 | 1.820 | 420,703 | +0.02(+1.11%) |
Jul 12, 2019 | 1.750 | 1.830 | 1.750 | 1.800 | 307,600 | +0.05(+2.86%) |
Jul 11, 2019 | 1.760 | 1.800 | 1.725 | 1.750 | 315,101 | +0.01(+0.57%) |
Jul 10, 2019 | 1.700 | 1.770 | 1.670 | 1.740 | 277,768 | +0.06(+3.57%) |
Jul 09, 2019 | 1.620 | 1.690 | 1.600 | 1.680 | 283,603 | +0.05(+3.07%) |
Jul 08, 2019 | 1.580 | 1.660 | 1.570 | 1.630 | 248,965 | +0.04(+2.52%) |
Jul 05, 2019 | 1.560 | 1.615 | 1.540 | 1.590 | 273,100 | +0.02(+1.27%) |
Jul 03, 2019 | 1.600 | 1.603 | 1.540 | 1.570 | 166,000 | -0.01(-0.63%) |
Jul 02, 2019 | 1.700 | 1.700 | 1.540 | 1.580 | 411,926 | -0.12(-7.06%) |