Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.850 | 1.986 | 1.850 | 1.950 | 35,300 | +0.10(+5.41%) |
Aug 29, 2019 | 1.980 | 1.990 | 1.726 | 1.850 | 110,210 | -0.13(-6.57%) |
Aug 28, 2019 | 2.070 | 2.160 | 1.980 | 1.980 | 52,671 | -0.10(-4.81%) |
Aug 27, 2019 | 2.270 | 2.281 | 2.080 | 2.080 | 63,898 | -0.20(-8.77%) |
Aug 26, 2019 | 2.330 | 2.330 | 2.200 | 2.280 | 108,813 | -0.01(-0.39%) |
Aug 23, 2019 | 2.190 | 2.850 | 2.120 | 2.289 | 1,041,600 | +0.16(+7.46%) |
Aug 22, 2019 | 2.180 | 2.199 | 2.000 | 2.130 | 74,228 | -0.08(-3.62%) |
Aug 21, 2019 | 2.190 | 2.370 | 2.140 | 2.210 | 172,551 | -0.07(-3.07%) |
Aug 20, 2019 | 1.860 | 2.590 | 1.860 | 2.280 | 924,252 | +0.42(+22.58%) |
Aug 19, 2019 | 1.810 | 2.280 | 1.770 | 1.860 | 248,744 | +0.09(+5.08%) |
Aug 16, 2019 | 1.700 | 1.840 | 1.560 | 1.770 | 180,400 | +0.07(+4.12%) |
Aug 15, 2019 | 1.920 | 2.020 | 1.650 | 1.700 | 153,144 | -0.38(-18.27%) |
Aug 14, 2019 | 2.197 | 2.197 | 2.080 | 2.080 | 27,596 | +0.00(+0.00%) |
Aug 13, 2019 | 2.160 | 2.160 | 2.080 | 2.080 | 12,676 | -0.00(-0.08%) |
Aug 12, 2019 | 2.200 | 2.240 | 2.082 | 2.082 | 16,028 | -0.13(-5.88%) |
Aug 09, 2019 | 2.360 | 2.377 | 2.180 | 2.212 | 5,175 | -0.03(-1.27%) |
Aug 08, 2019 | 2.240 | 2.320 | 2.200 | 2.240 | 4,454 | +0.04(+1.80%) |
Aug 07, 2019 | 2.200 | 2.240 | 2.200 | 2.200 | 6,876 | +0.04(+1.68%) |
Aug 06, 2019 | 2.160 | 2.368 | 2.120 | 2.164 | 14,040 | -0.04(-1.65%) |
Aug 05, 2019 | 2.261 | 2.331 | 2.198 | 2.200 | 11,094 | -0.16(-6.72%) |
Aug 02, 2019 | 2.440 | 2.480 | 2.280 | 2.359 | 33,825 | +0.12(+5.30%) |
Aug 01, 2019 | 2.400 | 2.556 | 2.240 | 2.240 | 148,117 | -0.24(-9.68%) |
Jul 31, 2019 | 2.480 | 2.560 | 2.480 | 2.480 | 10,651 | +0.00(+0.00%) |
Jul 30, 2019 | 2.480 | 2.640 | 2.480 | 2.480 | 107,948 | -0.02(-0.94%) |
Jul 29, 2019 | 2.520 | 2.560 | 2.480 | 2.504 | 10,965 | -0.03(-1.26%) |
Jul 26, 2019 | 2.600 | 2.628 | 2.525 | 2.536 | 9,000 | -0.06(-2.24%) |
Jul 25, 2019 | 2.560 | 2.594 | 2.480 | 2.594 | 10,209 | +0.09(+3.74%) |
Jul 24, 2019 | 2.480 | 2.556 | 2.480 | 2.500 | 4,654 | +0.02(+0.81%) |
Jul 23, 2019 | 2.560 | 2.560 | 2.480 | 2.480 | 6,714 | -0.01(-0.31%) |
Jul 22, 2019 | 2.520 | 2.560 | 2.480 | 2.488 | 6,936 | -0.03(-1.30%) |
Jul 19, 2019 | 2.480 | 2.596 | 2.480 | 2.520 | 5,975 | +0.03(+1.12%) |
Jul 18, 2019 | 2.520 | 2.560 | 2.480 | 2.492 | 5,813 | -0.09(-3.37%) |
Jul 17, 2019 | 2.624 | 2.624 | 2.520 | 2.579 | 4,664 | +0.02(+0.64%) |
Jul 16, 2019 | 2.492 | 2.624 | 2.480 | 2.563 | 7,791 | +0.09(+3.51%) |
Jul 15, 2019 | 2.520 | 2.560 | 2.468 | 2.476 | 770 | -0.04(-1.75%) |
Jul 12, 2019 | 2.580 | 2.580 | 2.440 | 2.520 | 2,675 | +0.06(+2.44%) |
Jul 11, 2019 | 2.520 | 2.572 | 2.456 | 2.460 | 5,412 | -0.06(-2.40%) |
Jul 10, 2019 | 2.524 | 2.590 | 2.520 | 2.520 | 5,088 | +0.00(+0.02%) |
Jul 09, 2019 | 2.520 | 2.636 | 2.520 | 2.520 | 11,319 | -0.03(-1.22%) |
Jul 08, 2019 | 2.601 | 2.601 | 2.480 | 2.551 | 13,333 | -0.05(-1.91%) |
Jul 05, 2019 | 2.480 | 2.636 | 2.480 | 2.601 | 17,950 | +0.08(+3.21%) |
Jul 03, 2019 | 2.600 | 2.600 | 2.480 | 2.520 | 9,450 | +0.06(+2.44%) |
Jul 02, 2019 | 2.640 | 2.640 | 2.440 | 2.460 | 24,043 | +0.01(+0.26%) |
Jul 01, 2019 | 2.400 | 2.560 | 2.400 | 2.454 | 22,119 | +0.09(+3.97%) |
Jun 28, 2019 | 2.440 | 2.440 | 2.320 | 2.360 | 8,475 | -0.04(-1.67%) |
Jun 27, 2019 | 2.360 | 2.426 | 2.320 | 2.400 | 5,908 | +0.00(+0.00%) |
Jun 26, 2019 | 2.400 | 2.442 | 2.200 | 2.400 | 18,047 | -0.04(-1.74%) |
Jun 25, 2019 | 2.400 | 2.504 | 2.400 | 2.442 | 5,739 | +0.00(+0.03%) |
Jun 24, 2019 | 2.518 | 2.548 | 2.400 | 2.442 | 20,003 | -0.08(-3.08%) |
Jun 21, 2019 | 2.480 | 2.543 | 2.480 | 2.519 | 4,925 | -0.02(-0.91%) |
Jun 20, 2019 | 2.540 | 2.598 | 2.440 | 2.542 | 11,519 | +0.00(+0.09%) |
Jun 19, 2019 | 2.522 | 2.637 | 2.494 | 2.540 | 4,500 | +0.02(+0.68%) |
Jun 18, 2019 | 2.640 | 2.640 | 2.522 | 2.523 | 2,889 | -0.04(-1.45%) |
Jun 17, 2019 | 2.640 | 2.640 | 2.534 | 2.560 | 11,387 | -0.08(-3.03%) |
Jun 14, 2019 | 2.640 | 2.680 | 2.600 | 2.640 | 11,750 | +0.04(+1.54%) |
Jun 13, 2019 | 2.600 | 2.600 | 2.480 | 2.600 | 11,017 | +0.00(+0.00%) |
Jun 12, 2019 | 2.640 | 2.640 | 2.520 | 2.600 | 29,518 | +0.03(+1.21%) |
Jun 11, 2019 | 2.480 | 2.600 | 2.440 | 2.569 | 48,938 | +0.06(+2.52%) |
Jun 10, 2019 | 2.400 | 2.520 | 2.320 | 2.506 | 41,226 | +0.19(+8.32%) |
Jun 07, 2019 | 2.200 | 2.316 | 2.200 | 2.313 | 33,675 | +0.03(+1.46%) |
Jun 06, 2019 | 2.439 | 2.439 | 2.244 | 2.280 | 34,611 | -0.13(-5.47%) |
Jun 05, 2019 | 2.440 | 2.516 | 2.360 | 2.412 | 53,963 | -0.01(-0.35%) |
Jun 04, 2019 | 2.440 | 2.560 | 2.402 | 2.420 | 18,093 | -0.02(-0.79%) |