Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.440 | 1.440 | 1.319 | 1.340 | 195,200 | -0.03(-2.19%) |
Aug 29, 2019 | 1.425 | 1.460 | 1.340 | 1.370 | 247,911 | -0.06(-4.20%) |
Aug 28, 2019 | 1.275 | 1.438 | 1.250 | 1.430 | 423,777 | +0.09(+6.72%) |
Aug 27, 2019 | 1.380 | 1.570 | 1.339 | 1.340 | 222,943 | -0.07(-4.93%) |
Aug 26, 2019 | 1.650 | 1.650 | 1.400 | 1.409 | 337,437 | -0.06(-4.12%) |
Aug 23, 2019 | 1.510 | 1.565 | 1.410 | 1.470 | 206,900 | -0.04(-2.51%) |
Aug 22, 2019 | 1.487 | 1.600 | 1.480 | 1.508 | 147,864 | +0.01(+0.90%) |
Aug 21, 2019 | 1.540 | 1.540 | 1.460 | 1.494 | 239,321 | -0.03(-1.69%) |
Aug 20, 2019 | 1.561 | 1.561 | 1.480 | 1.520 | 104,007 | +0.01(+0.66%) |
Aug 19, 2019 | 1.550 | 1.590 | 1.500 | 1.510 | 130,006 | -0.03(-1.95%) |
Aug 16, 2019 | 1.480 | 1.540 | 1.480 | 1.540 | 154,100 | +0.06(+4.33%) |
Aug 15, 2019 | 1.530 | 1.690 | 1.444 | 1.476 | 249,386 | -0.08(-5.38%) |
Aug 14, 2019 | 1.680 | 1.770 | 1.550 | 1.560 | 477,119 | -0.16(-9.30%) |
Aug 13, 2019 | 1.470 | 1.723 | 1.470 | 1.720 | 574,730 | +0.30(+21.41%) |
Aug 12, 2019 | 1.458 | 1.515 | 1.407 | 1.417 | 292,313 | +0.01(+0.48%) |
Aug 09, 2019 | 1.580 | 1.615 | 1.380 | 1.410 | 251,500 | -0.14(-9.03%) |
Aug 08, 2019 | 1.575 | 1.680 | 1.540 | 1.550 | 146,101 | -0.04(-2.27%) |
Aug 07, 2019 | 1.650 | 1.660 | 1.540 | 1.586 | 209,654 | -0.02(-1.49%) |
Aug 06, 2019 | 1.700 | 2.003 | 1.600 | 1.610 | 418,304 | -0.15(-8.52%) |
Aug 05, 2019 | 1.755 | 1.790 | 1.700 | 1.760 | 198,497 | -0.01(-0.56%) |
Aug 02, 2019 | 1.590 | 1.770 | 1.590 | 1.770 | 194,700 | +0.18(+11.32%) |
Aug 01, 2019 | 1.575 | 1.650 | 1.550 | 1.590 | 137,980 | +0.02(+1.27%) |
Jul 31, 2019 | 1.530 | 1.640 | 1.510 | 1.570 | 216,822 | +0.04(+2.62%) |
Jul 30, 2019 | 1.450 | 1.625 | 1.450 | 1.530 | 79,028 | +0.02(+1.25%) |
Jul 29, 2019 | 1.480 | 1.570 | 1.450 | 1.511 | 166,768 | +0.00(+0.07%) |
Jul 26, 2019 | 1.590 | 1.590 | 1.460 | 1.510 | 129,300 | +0.01(+0.94%) |
Jul 25, 2019 | 1.430 | 1.570 | 1.430 | 1.496 | 255,022 | +0.03(+2.40%) |
Jul 24, 2019 | 1.480 | 1.503 | 1.450 | 1.461 | 229,527 | -0.04(-2.60%) |
Jul 23, 2019 | 1.560 | 1.594 | 1.480 | 1.500 | 401,669 | -0.09(-5.66%) |
Jul 22, 2019 | 1.650 | 1.730 | 1.550 | 1.590 | 264,584 | -0.05(-3.05%) |
Jul 19, 2019 | 1.700 | 1.710 | 1.627 | 1.640 | 194,800 | -0.05(-3.02%) |
Jul 18, 2019 | 1.860 | 1.888 | 1.670 | 1.691 | 176,943 | -0.08(-4.46%) |
Jul 17, 2019 | 1.730 | 1.794 | 1.720 | 1.770 | 167,721 | +0.03(+1.72%) |
Jul 16, 2019 | 1.670 | 1.760 | 1.650 | 1.740 | 201,960 | +0.07(+4.07%) |
Jul 15, 2019 | 1.690 | 1.790 | 1.670 | 1.672 | 270,161 | -0.03(-1.65%) |
Jul 12, 2019 | 1.660 | 1.755 | 1.630 | 1.700 | 331,800 | +0.00(+0.00%) |
Jul 11, 2019 | 1.740 | 1.850 | 1.700 | 1.700 | 237,829 | -0.07(-3.95%) |
Jul 10, 2019 | 1.810 | 1.835 | 1.740 | 1.770 | 169,979 | -0.01(-0.35%) |
Jul 09, 2019 | 1.800 | 1.900 | 1.750 | 1.776 | 209,151 | -0.04(-2.40%) |
Jul 08, 2019 | 1.850 | 1.900 | 1.800 | 1.820 | 170,630 | -0.03(-1.62%) |
Jul 05, 2019 | 1.820 | 1.895 | 1.790 | 1.850 | 123,700 | +0.03(+1.65%) |
Jul 03, 2019 | 1.740 | 1.820 | 1.730 | 1.820 | 209,300 | +0.02(+1.11%) |
Jul 02, 2019 | 1.845 | 1.900 | 1.750 | 1.800 | 208,192 | -0.04(-2.17%) |
Jul 01, 2019 | 1.860 | 1.870 | 1.840 | 1.840 | 106,319 | +0.00(+0.00%) |
Jun 28, 2019 | 1.855 | 1.950 | 1.820 | 1.840 | 165,300 | +0.01(+0.55%) |
Jun 27, 2019 | 1.765 | 1.900 | 1.730 | 1.830 | 281,913 | +0.06(+3.39%) |
Jun 26, 2019 | 1.800 | 1.830 | 1.730 | 1.770 | 229,419 | -0.03(-1.67%) |
Jun 25, 2019 | 1.780 | 1.880 | 1.670 | 1.800 | 684,514 | -0.05(-2.70%) |
Jun 24, 2019 | 2.000 | 2.031 | 1.770 | 1.850 | 352,002 | -0.15(-7.50%) |
Jun 21, 2019 | 2.050 | 2.090 | 1.950 | 2.000 | 269,100 | -0.09(-4.24%) |
Jun 20, 2019 | 2.000 | 2.090 | 1.950 | 2.088 | 207,406 | +0.09(+4.55%) |
Jun 19, 2019 | 1.990 | 2.070 | 1.970 | 1.998 | 272,770 | -0.07(-3.49%) |
Jun 18, 2019 | 2.110 | 2.220 | 2.050 | 2.070 | 364,990 | +0.07(+3.50%) |
Jun 17, 2019 | 2.140 | 2.225 | 2.000 | 2.000 | 281,171 | -0.14(-6.54%) |
Jun 14, 2019 | 2.240 | 2.260 | 2.100 | 2.140 | 272,300 | -0.12(-5.31%) |
Jun 13, 2019 | 2.260 | 2.410 | 2.240 | 2.260 | 164,088 | -0.01(-0.44%) |
Jun 12, 2019 | 2.200 | 2.305 | 2.200 | 2.270 | 112,253 | +0.02(+0.89%) |
Jun 11, 2019 | 2.345 | 2.375 | 2.200 | 2.250 | 410,436 | -0.12(-5.06%) |
Jun 10, 2019 | 2.430 | 2.500 | 2.340 | 2.370 | 231,885 | -0.06(-2.47%) |
Jun 07, 2019 | 2.395 | 2.490 | 2.390 | 2.430 | 112,000 | +0.00(+0.00%) |
Jun 06, 2019 | 2.440 | 2.500 | 2.378 | 2.430 | 168,264 | -0.03(-1.22%) |
Jun 05, 2019 | 2.600 | 2.720 | 2.410 | 2.460 | 135,516 | -0.05(-1.92%) |
Jun 04, 2019 | 2.290 | 2.550 | 2.290 | 2.508 | 451,805 | +0.15(+6.28%) |