Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.890 | 1.970 | 1.730 | 1.760 | 57,200 | -0.09(-4.86%) |
Aug 29, 2019 | 2.250 | 2.400 | 1.800 | 1.850 | 249,634 | -0.37(-16.67%) |
Aug 28, 2019 | 2.530 | 2.750 | 1.810 | 2.220 | 415,817 | -0.43(-16.23%) |
Aug 27, 2019 | 2.250 | 2.900 | 2.050 | 2.650 | 381,597 | +0.60(+29.27%) |
Aug 26, 2019 | 1.900 | 2.500 | 1.890 | 2.050 | 564,935 | +0.20(+10.81%) |
Aug 23, 2019 | 1.930 | 1.930 | 1.850 | 1.850 | 17,200 | -0.12(-5.99%) |
Aug 22, 2019 | 1.970 | 1.970 | 1.960 | 1.968 | 2,765 | +0.00(+0.14%) |
Aug 21, 2019 | 1.950 | 1.970 | 1.950 | 1.965 | 3,768 | +0.03(+1.49%) |
Aug 20, 2019 | 1.931 | 1.936 | 1.931 | 1.936 | 735 | -0.00(-0.20%) |
Aug 19, 2019 | 1.940 | 1.940 | 1.940 | 1.940 | 140 | +0.09(+4.86%) |
Aug 16, 2019 | 1.840 | 1.850 | 1.830 | 1.850 | 5,600 | +0.02(+1.09%) |
Aug 15, 2019 | 1.830 | 1.830 | 1.830 | 1.830 | 365 | +0.00(+0.00%) |
Aug 14, 2019 | 1.851 | 1.861 | 1.820 | 1.830 | 7,076 | -0.11(-5.67%) |
Aug 13, 2019 | 1.970 | 1.970 | 1.940 | 1.940 | 1,694 | +0.08(+4.30%) |
Aug 12, 2019 | 1.970 | 1.970 | 1.860 | 1.860 | 389 | -0.10(-5.12%) |
Aug 09, 2019 | 1.950 | 1.960 | 1.860 | 1.960 | 3,100 | +0.07(+3.72%) |
Aug 08, 2019 | 1.950 | 1.950 | 1.890 | 1.890 | 1,571 | -0.09(-4.55%) |
Aug 07, 2019 | 1.980 | 1.980 | 1.980 | 1.980 | 158 | +0.11(+5.88%) |
Aug 06, 2019 | 1.980 | 1.990 | 1.870 | 1.870 | 20,663 | -0.12(-6.03%) |
Aug 05, 2019 | 1.940 | 1.990 | 1.900 | 1.990 | 9,217 | +0.02(+1.02%) |
Aug 02, 2019 | 1.970 | 1.970 | 1.970 | 1.970 | 100 | +0.04(+2.07%) |
Aug 01, 2019 | 1.940 | 1.990 | 1.930 | 1.930 | 5,529 | -0.02(-1.03%) |
Jul 31, 2019 | 1.950 | 1.990 | 1.950 | 1.950 | 11,719 | +0.00(+0.01%) |
Jul 30, 2019 | 1.950 | 1.950 | 1.950 | 10 | +0.00(+0.00%) | |
Jul 29, 2019 | 1.920 | 1.990 | 1.920 | 1.950 | 3,949 | -0.04(-2.01%) |
Jul 26, 2019 | 1.990 | 1.990 | 1.970 | 1.990 | 3,000 | +0.00(+0.00%) |
Jul 25, 2019 | 1.990 | 1.990 | 1.970 | 1.990 | 1,657 | +0.02(+1.02%) |
Jul 24, 2019 | 1.990 | 1.990 | 1.970 | 1.970 | 2,256 | +0.00(+0.00%) |
Jul 23, 2019 | 1.970 | 1.970 | 1.970 | 1.970 | 1,212 | -0.02(-0.89%) |
Jul 22, 2019 | 1.988 | 1.988 | 1.988 | 1.988 | 531 | +0.01(+0.39%) |
Jul 19, 2019 | 1.980 | 1.983 | 1.980 | 1.980 | 3,800 | +0.01(+0.51%) |
Jul 18, 2019 | 1.980 | 1.980 | 1.970 | 1.970 | 5,244 | +0.00(+0.00%) |
Jul 17, 2019 | 1.960 | 1.980 | 1.960 | 1.970 | 1,187 | +0.02(+0.89%) |
Jul 16, 2019 | 1.970 | 1.988 | 1.950 | 1.953 | 4,811 | -0.04(-2.10%) |
Jul 15, 2019 | 1.960 | 1.994 | 1.960 | 1.994 | 760 | +0.01(+0.73%) |
Jul 12, 2019 | 2.030 | 2.030 | 1.980 | 1.980 | 1,200 | -0.04(-1.98%) |
Jul 11, 2019 | 2.000 | 2.020 | 2.000 | 2.020 | 635 | +0.02(+1.03%) |
Jul 10, 2019 | 2.000 | 2.030 | 1.960 | 2.000 | 3,292 | -0.03(-1.50%) |
Jul 09, 2019 | 2.030 | 2.030 | 2.030 | 2.030 | 154 | +0.03(+1.50%) |
Jul 08, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 317 | +0.00(+0.00%) |
Jul 05, 2019 | 2.040 | 2.040 | 2.000 | 2.000 | 1,600 | -0.04(-1.96%) |
Jul 03, 2019 | 2.040 | 2.040 | 2.040 | 2,126 | +0.00(+0.00%) | |
Jul 02, 2019 | 1.970 | 2.040 | 1.970 | 2.040 | 1,073 | +0.05(+2.43%) |
Jul 01, 2019 | 2.066 | 2.066 | 1.970 | 1.992 | 1,936 | -0.01(-0.41%) |
Jun 28, 2019 | 1.990 | 2.000 | 1.984 | 2.000 | 4,700 | -0.07(-3.38%) |
Jun 27, 2019 | 2.070 | 2.070 | 2.070 | 114 | +0.00(+0.00%) | |
Jun 26, 2019 | 2.070 | 2.070 | 2.070 | 2.070 | 2,159 | +0.02(+0.98%) |
Jun 25, 2019 | 2.080 | 2.080 | 1.980 | 2.050 | 3,785 | +0.00(+0.00%) |
Jun 24, 2019 | 2.080 | 2.080 | 1.950 | 2.050 | 12,303 | -0.02(-0.97%) |
Jun 21, 2019 | 2.040 | 2.070 | 1.970 | 2.070 | 13,000 | +0.06(+2.98%) |
Jun 20, 2019 | 2.047 | 2.047 | 2.010 | 2.010 | 9,486 | -0.01(-0.50%) |
Jun 19, 2019 | 2.010 | 2.090 | 2.010 | 2.020 | 3,944 | -0.01(-0.49%) |
Jun 18, 2019 | 2.090 | 2.090 | 2.014 | 2.030 | 2,646 | -0.07(-3.33%) |
Jun 17, 2019 | 2.100 | 2.100 | 2.100 | 120 | +0.00(+0.00%) | |
Jun 14, 2019 | 2.040 | 2.100 | 2.040 | 2.100 | 1,200 | +0.09(+4.48%) |
Jun 13, 2019 | 2.010 | 2.024 | 2.000 | 2.010 | 6,668 | -0.02(-0.99%) |
Jun 12, 2019 | 2.040 | 2.050 | 2.010 | 2.030 | 4,286 | +0.00(+0.00%) |
Jun 11, 2019 | 2.030 | 2.030 | 2.030 | 2.030 | 1,013 | -0.03(-1.46%) |
Jun 10, 2019 | 2.010 | 2.099 | 2.010 | 2.060 | 60,759 | -0.03(-1.42%) |
Jun 07, 2019 | 2.090 | 2.090 | 2.090 | 35 | +0.00(+0.00%) | |
Jun 06, 2019 | 2.100 | 2.100 | 2.084 | 2.090 | 16,312 | -0.01(-0.49%) |
Jun 05, 2019 | 2.066 | 2.100 | 2.060 | 2.100 | 21,485 | +0.05(+2.44%) |
Jun 04, 2019 | 2.046 | 2.050 | 2.046 | 2.050 | 2,349 | +0.04(+1.99%) |