Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.670 | 1.680 | 1.600 | 1.640 | 911,455 | -0.02(-1.20%) |
Sep 27, 2019 | 1.780 | 1.790 | 1.650 | 1.660 | 780,000 | -0.13(-7.26%) |
Sep 26, 2019 | 1.740 | 1.880 | 1.710 | 1.790 | 1,679,110 | +0.05(+2.87%) |
Sep 25, 2019 | 1.740 | 1.760 | 1.650 | 1.740 | 1,108,259 | -0.02(-1.14%) |
Sep 24, 2019 | 1.790 | 1.890 | 1.730 | 1.760 | 1,695,355 | -0.01(-0.56%) |
Sep 23, 2019 | 1.870 | 1.890 | 1.720 | 1.770 | 1,369,975 | -0.05(-2.75%) |
Sep 20, 2019 | 1.600 | 1.830 | 1.590 | 1.820 | 2,393,900 | +0.24(+15.19%) |
Sep 19, 2019 | 1.630 | 1.640 | 1.530 | 1.580 | 865,557 | -0.03(-1.86%) |
Sep 18, 2019 | 1.590 | 1.630 | 1.550 | 1.610 | 809,687 | -0.01(-0.62%) |
Sep 17, 2019 | 1.760 | 1.790 | 1.550 | 1.620 | 1,144,919 | -0.14(-7.95%) |
Sep 16, 2019 | 1.750 | 1.830 | 1.635 | 1.760 | 3,495,264 | +0.29(+19.73%) |
Sep 13, 2019 | 1.460 | 1.500 | 1.380 | 1.470 | 1,886,400 | +0.07(+5.00%) |
Sep 12, 2019 | 1.500 | 1.530 | 1.390 | 1.400 | 2,026,376 | -0.10(-6.67%) |
Sep 11, 2019 | 1.790 | 1.850 | 1.500 | 1.500 | 1,834,361 | -0.16(-9.64%) |
Sep 10, 2019 | 1.650 | 1.780 | 1.600 | 1.660 | 2,212,410 | +0.05(+3.11%) |
Sep 09, 2019 | 1.410 | 1.620 | 1.410 | 1.610 | 1,752,423 | +0.22(+15.83%) |
Sep 06, 2019 | 1.440 | 1.460 | 1.380 | 1.390 | 542,100 | -0.05(-3.47%) |
Sep 05, 2019 | 1.440 | 1.485 | 1.400 | 1.440 | 1,324,967 | +0.03(+2.13%) |
Sep 04, 2019 | 1.350 | 1.450 | 1.305 | 1.410 | 1,492,528 | +0.11(+8.46%) |
Sep 03, 2019 | 1.410 | 1.420 | 1.280 | 1.300 | 893,722 | -0.16(-10.96%) |
Aug 30, 2019 | 1.470 | 1.510 | 1.230 | 1.460 | 2,088,800 | -0.01(-0.68%) |
Aug 29, 2019 | 1.540 | 1.650 | 1.460 | 1.470 | 921,652 | -0.04(-2.65%) |
Aug 28, 2019 | 1.380 | 1.600 | 1.370 | 1.510 | 1,057,835 | +0.14(+10.22%) |
Aug 27, 2019 | 1.480 | 1.510 | 1.340 | 1.370 | 1,576,788 | -0.08(-5.52%) |
Aug 26, 2019 | 1.430 | 1.480 | 1.410 | 1.450 | 797,087 | +0.03(+2.11%) |
Aug 23, 2019 | 1.550 | 1.570 | 1.405 | 1.420 | 1,333,100 | -0.15(-9.55%) |
Aug 22, 2019 | 1.670 | 1.720 | 1.560 | 1.570 | 970,125 | -0.10(-5.99%) |
Aug 21, 2019 | 1.680 | 1.750 | 1.640 | 1.670 | 832,432 | +0.01(+0.60%) |
Aug 20, 2019 | 1.750 | 1.760 | 1.640 | 1.660 | 985,042 | -0.07(-4.05%) |
Aug 19, 2019 | 1.820 | 1.830 | 1.680 | 1.730 | 1,129,047 | -0.03(-1.70%) |
Aug 16, 2019 | 1.720 | 1.820 | 1.695 | 1.760 | 2,225,900 | +0.05(+2.92%) |
Aug 15, 2019 | 1.920 | 1.950 | 1.600 | 1.710 | 1,914,236 | -0.20(-10.47%) |
Aug 14, 2019 | 2.070 | 2.070 | 1.880 | 1.910 | 913,081 | -0.17(-8.17%) |
Aug 13, 2019 | 2.080 | 2.160 | 2.031 | 2.080 | 595,060 | -0.04(-1.89%) |
Aug 12, 2019 | 2.080 | 2.150 | 1.950 | 2.120 | 692,210 | +0.04(+1.92%) |
Aug 09, 2019 | 2.200 | 2.200 | 2.010 | 2.080 | 825,100 | -0.12(-5.45%) |
Aug 08, 2019 | 2.240 | 2.240 | 1.966 | 2.200 | 3,097,642 | +0.31(+16.40%) |
Aug 07, 2019 | 2.100 | 2.110 | 1.860 | 1.890 | 1,539,271 | -0.27(-12.50%) |
Aug 06, 2019 | 2.140 | 2.180 | 1.990 | 2.160 | 924,313 | +0.07(+3.35%) |
Aug 05, 2019 | 2.220 | 2.230 | 2.080 | 2.090 | 529,396 | -0.14(-6.28%) |
Aug 02, 2019 | 2.310 | 2.390 | 2.170 | 2.230 | 613,700 | -0.08(-3.46%) |
Aug 01, 2019 | 2.480 | 2.520 | 2.250 | 2.310 | 960,488 | -0.14(-5.71%) |
Jul 31, 2019 | 2.500 | 2.630 | 2.440 | 2.450 | 1,069,494 | -0.03(-1.21%) |
Jul 30, 2019 | 2.300 | 2.580 | 2.260 | 2.480 | 820,636 | +0.18(+7.83%) |
Jul 29, 2019 | 2.430 | 2.520 | 2.280 | 2.300 | 754,517 | -0.11(-4.56%) |
Jul 26, 2019 | 2.410 | 2.450 | 2.320 | 2.410 | 902,200 | -0.01(-0.41%) |
Jul 25, 2019 | 2.600 | 2.658 | 2.370 | 2.420 | 1,668,526 | -0.16(-6.20%) |
Jul 24, 2019 | 2.740 | 2.740 | 2.540 | 2.580 | 1,096,821 | -0.15(-5.49%) |
Jul 23, 2019 | 3.000 | 3.070 | 2.700 | 2.730 | 1,493,015 | -0.31(-10.20%) |
Jul 22, 2019 | 2.990 | 3.080 | 2.960 | 3.040 | 268,349 | +0.07(+2.36%) |
Jul 19, 2019 | 2.910 | 2.980 | 2.870 | 2.970 | 560,000 | +0.05(+1.71%) |
Jul 18, 2019 | 3.010 | 3.020 | 2.880 | 2.920 | 1,811,495 | -0.12(-3.95%) |
Jul 17, 2019 | 3.110 | 3.140 | 3.020 | 3.040 | 1,356,500 | -0.09(-2.88%) |
Jul 16, 2019 | 3.260 | 3.290 | 3.090 | 3.130 | 984,240 | -0.15(-4.57%) |
Jul 15, 2019 | 3.300 | 3.320 | 3.150 | 3.280 | 918,899 | +0.00(+0.00%) |
Jul 12, 2019 | 3.300 | 3.340 | 3.260 | 3.280 | 736,400 | +0.01(+0.31%) |
Jul 11, 2019 | 3.440 | 3.440 | 3.260 | 3.270 | 392,539 | -0.13(-3.82%) |
Jul 10, 2019 | 3.360 | 3.410 | 3.230 | 3.400 | 795,042 | +0.11(+3.34%) |
Jul 09, 2019 | 3.320 | 3.330 | 3.230 | 3.290 | 411,814 | -0.03(-0.90%) |
Jul 08, 2019 | 3.330 | 3.440 | 3.310 | 3.320 | 809,429 | -0.02(-0.60%) |
Jul 05, 2019 | 3.230 | 3.360 | 3.230 | 3.340 | 495,700 | +0.09(+2.77%) |
Jul 03, 2019 | 3.200 | 3.280 | 3.170 | 3.250 | 406,400 | +0.05(+1.56%) |
Jul 02, 2019 | 3.380 | 3.380 | 3.170 | 3.200 | 619,125 | -0.17(-5.04%) |