Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.350 | 1.400 | 1.300 | 1.380 | 15,600 | +0.05(+3.76%) |
Sep 27, 2019 | 1.550 | 1.580 | 1.300 | 1.330 | 36,665 | -0.17(-11.33%) |
Sep 26, 2019 | 1.570 | 1.600 | 1.460 | 1.500 | 32,955 | -0.05(-3.23%) |
Sep 25, 2019 | 1.690 | 1.700 | 1.550 | 1.550 | 23,171 | -0.15(-8.82%) |
Sep 24, 2019 | 1.700 | 1.770 | 1.650 | 1.700 | 17,325 | +0.02(+1.19%) |
Sep 23, 2019 | 1.700 | 1.760 | 1.650 | 1.680 | 32,596 | -0.02(-1.18%) |
Sep 20, 2019 | 2.180 | 2.180 | 1.700 | 1.700 | 60,128 | -0.48(-22.02%) |
Sep 19, 2019 | 2.190 | 2.320 | 2.130 | 2.180 | 18,732 | +0.01(+0.46%) |
Sep 18, 2019 | 2.300 | 2.320 | 2.100 | 2.170 | 8,245 | -0.12(-5.24%) |
Sep 17, 2019 | 2.370 | 2.370 | 2.290 | 2.290 | 2,603 | -0.09(-3.78%) |
Sep 16, 2019 | 2.390 | 2.440 | 2.370 | 2.380 | 2,454 | -0.03(-1.24%) |
Sep 13, 2019 | 2.480 | 2.480 | 2.400 | 2.410 | 5,200 | -0.08(-3.21%) |
Sep 12, 2019 | 2.480 | 2.520 | 2.470 | 2.490 | 3,555 | +0.02(+0.81%) |
Sep 11, 2019 | 2.430 | 2.550 | 2.430 | 2.470 | 8,800 | +0.03(+1.23%) |
Sep 10, 2019 | 2.350 | 2.440 | 2.340 | 2.440 | 3,040 | +0.09(+3.83%) |
Sep 09, 2019 | 2.440 | 2.440 | 2.350 | 2.350 | 3,295 | -0.10(-4.08%) |
Sep 06, 2019 | 2.410 | 2.450 | 2.400 | 2.450 | 2,200 | +0.07(+2.94%) |
Sep 05, 2019 | 2.610 | 2.610 | 2.380 | 2.380 | 21,405 | -0.17(-6.67%) |
Sep 04, 2019 | 2.790 | 2.790 | 2.550 | 2.550 | 18,060 | -0.24(-8.60%) |
Sep 03, 2019 | 3.020 | 3.020 | 2.790 | 2.790 | 5,400 | -0.24(-7.92%) |
Aug 30, 2019 | 3.030 | 3.030 | 3.030 | 0 | -0.10(-3.19%) | |
Aug 29, 2019 | 2.780 | 3.350 | 2.780 | 3.130 | 16,580 | +0.43(+15.93%) |
Aug 28, 2019 | 2.580 | 2.700 | 2.580 | 2.700 | 5,854 | +0.13(+5.06%) |
Aug 27, 2019 | 2.690 | 2.720 | 2.570 | 2.570 | 7,250 | -0.11(-4.10%) |
Aug 26, 2019 | 2.740 | 2.740 | 2.670 | 2.680 | 4,000 | -0.07(-2.55%) |
Aug 23, 2019 | 2.760 | 2.780 | 2.730 | 2.750 | 4,600 | +0.00(+0.00%) |
Aug 22, 2019 | 2.780 | 2.780 | 2.750 | 2.750 | 511 | -0.04(-1.43%) |
Aug 21, 2019 | 2.790 | 2.810 | 2.750 | 2.790 | 5,249 | -0.01(-0.36%) |
Aug 20, 2019 | 2.820 | 2.840 | 2.780 | 2.800 | 8,100 | -0.01(-0.36%) |
Aug 19, 2019 | 2.830 | 2.840 | 2.800 | 2.810 | 4,347 | -0.02(-0.71%) |
Aug 16, 2019 | 2.870 | 2.880 | 2.820 | 2.830 | 3,300 | -0.03(-1.05%) |
Aug 15, 2019 | 3.260 | 3.260 | 2.780 | 2.860 | 4,600 | -0.02(-0.69%) |
Aug 14, 2019 | 3.050 | 3.050 | 2.700 | 2.880 | 26,711 | -0.39(-11.93%) |
Aug 13, 2019 | 3.220 | 3.270 | 3.140 | 3.270 | 4,603 | +0.13(+4.14%) |
Aug 12, 2019 | 3.010 | 3.290 | 3.010 | 3.140 | 6,700 | -0.06(-1.88%) |
Aug 09, 2019 | 3.290 | 3.290 | 3.170 | 3.200 | 6,400 | -0.09(-2.74%) |
Aug 08, 2019 | 3.240 | 3.300 | 3.240 | 3.290 | 4,201 | +0.04(+1.23%) |
Aug 07, 2019 | 3.070 | 3.290 | 3.070 | 3.250 | 7,200 | -0.03(-0.91%) |
Aug 06, 2019 | 3.000 | 3.310 | 2.850 | 3.280 | 22,341 | +0.27(+8.97%) |
Aug 02, 2019 | 3.010 | 3.010 | 3.010 | 0 | -0.27(-8.23%) | |
Aug 01, 2019 | 3.260 | 3.280 | 3.050 | 3.280 | 10,870 | +0.01(+0.31%) |
Jul 31, 2019 | 3.300 | 3.300 | 3.250 | 3.270 | 1,900 | -0.04(-1.21%) |
Jul 30, 2019 | 3.250 | 3.350 | 3.240 | 3.310 | 6,700 | +0.05(+1.53%) |
Jul 29, 2019 | 3.250 | 3.260 | 3.170 | 3.260 | 2,150 | +0.00(+0.00%) |
Jul 26, 2019 | 3.060 | 3.270 | 3.060 | 3.260 | 4,318 | +0.20(+6.54%) |
Jul 25, 2019 | 3.220 | 3.220 | 3.060 | 3.060 | 5,175 | -0.16(-4.97%) |
Jul 24, 2019 | 3.140 | 3.230 | 3.040 | 3.220 | 7,600 | +0.12(+3.87%) |
Jul 23, 2019 | 3.310 | 3.310 | 3.100 | 3.100 | 3,100 | -0.22(-6.63%) |
Jul 22, 2019 | 3.320 | 3.380 | 3.250 | 3.320 | 13,700 | +0.03(+0.91%) |
Jul 19, 2019 | 3.440 | 3.480 | 3.260 | 3.290 | 5,701 | +0.03(+0.92%) |
Jul 18, 2019 | 3.300 | 3.330 | 3.100 | 3.260 | 13,279 | -0.07(-2.10%) |
Jul 17, 2019 | 3.390 | 3.450 | 3.300 | 3.330 | 8,539 | -0.11(-3.20%) |
Jul 16, 2019 | 3.470 | 3.520 | 3.430 | 3.440 | 7,505 | +0.14(+4.24%) |
Jul 15, 2019 | 3.640 | 3.640 | 3.300 | 3.300 | 4,320 | -0.35(-9.59%) |
Jul 12, 2019 | 3.440 | 3.680 | 3.440 | 3.650 | 7,600 | +0.23(+6.73%) |
Jul 11, 2019 | 3.610 | 3.610 | 3.420 | 3.420 | 4,220 | -0.20(-5.52%) |
Jul 10, 2019 | 3.530 | 3.670 | 3.530 | 3.620 | 5,725 | +0.03(+0.84%) |
Jul 09, 2019 | 3.660 | 3.660 | 3.520 | 3.590 | 5,299 | -0.08(-2.18%) |
Jul 08, 2019 | 3.770 | 3.770 | 3.550 | 3.670 | 9,804 | -0.13(-3.42%) |
Jul 05, 2019 | 3.780 | 3.850 | 3.710 | 3.800 | 7,175 | +0.03(+0.80%) |
Jul 04, 2019 | 3.750 | 3.770 | 3.750 | 3.770 | 1,600 | +0.04(+1.07%) |
Jul 03, 2019 | 3.850 | 3.850 | 3.700 | 3.730 | 8,320 | -0.13(-3.37%) |