Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.830 | 1.840 | 1.820 | 1.830 | 168,700 | +0.00(+0.00%) |
Aug 29, 2019 | 1.880 | 1.920 | 1.820 | 1.830 | 145,203 | -0.01(-0.54%) |
Aug 28, 2019 | 1.800 | 1.850 | 1.780 | 1.840 | 142,974 | +0.04(+2.22%) |
Aug 27, 2019 | 1.860 | 1.870 | 1.790 | 1.800 | 239,240 | -0.06(-3.23%) |
Aug 26, 2019 | 1.890 | 1.914 | 1.850 | 1.860 | 142,220 | -0.02(-1.06%) |
Aug 23, 2019 | 1.990 | 1.990 | 1.870 | 1.880 | 225,700 | -0.12(-6.00%) |
Aug 22, 2019 | 1.980 | 2.020 | 1.890 | 2.000 | 130,711 | +0.04(+2.04%) |
Aug 21, 2019 | 2.040 | 2.070 | 1.950 | 1.960 | 231,745 | -0.08(-3.92%) |
Aug 20, 2019 | 1.920 | 2.050 | 1.850 | 2.040 | 438,940 | +0.10(+5.15%) |
Aug 19, 2019 | 2.030 | 2.080 | 1.930 | 1.940 | 288,887 | -0.05(-2.51%) |
Aug 16, 2019 | 2.100 | 2.139 | 1.950 | 1.990 | 273,700 | -0.08(-3.86%) |
Aug 15, 2019 | 1.980 | 2.180 | 1.910 | 2.070 | 656,086 | +0.07(+3.50%) |
Aug 14, 2019 | 1.950 | 2.020 | 1.850 | 2.000 | 448,093 | -0.01(-0.50%) |
Aug 13, 2019 | 1.960 | 2.020 | 1.880 | 2.010 | 388,534 | +0.07(+3.61%) |
Aug 12, 2019 | 1.880 | 1.940 | 1.780 | 1.940 | 287,856 | +0.08(+4.30%) |
Aug 09, 2019 | 1.900 | 1.900 | 1.770 | 1.860 | 641,000 | -0.10(-5.10%) |
Aug 08, 2019 | 2.000 | 2.090 | 1.920 | 1.960 | 482,879 | -0.03(-1.51%) |
Aug 07, 2019 | 1.860 | 2.010 | 1.810 | 1.990 | 532,510 | +0.10(+5.29%) |
Aug 06, 2019 | 1.990 | 2.000 | 1.810 | 1.890 | 391,709 | -0.07(-3.57%) |
Aug 05, 2019 | 1.980 | 2.000 | 1.830 | 1.960 | 675,510 | -0.04(-2.00%) |
Aug 02, 2019 | 1.920 | 2.000 | 1.850 | 2.000 | 481,100 | +0.06(+3.09%) |
Aug 01, 2019 | 1.970 | 2.030 | 1.870 | 1.940 | 724,677 | -0.03(-1.52%) |
Jul 31, 2019 | 2.100 | 2.120 | 1.920 | 1.970 | 934,265 | -0.08(-3.90%) |
Jul 30, 2019 | 2.270 | 2.350 | 1.940 | 2.050 | 1,715,543 | -0.20(-8.89%) |
Jul 29, 2019 | 2.040 | 2.320 | 1.960 | 2.250 | 2,071,723 | +0.27(+13.64%) |
Jul 26, 2019 | 2.110 | 2.130 | 1.960 | 1.980 | 697,000 | -0.15(-7.04%) |
Jul 25, 2019 | 2.250 | 2.290 | 2.110 | 2.130 | 336,010 | -0.10(-4.48%) |
Jul 24, 2019 | 2.250 | 2.310 | 2.130 | 2.230 | 479,831 | -0.04(-1.76%) |
Jul 23, 2019 | 2.530 | 2.540 | 2.250 | 2.270 | 729,636 | -0.24(-9.56%) |
Jul 22, 2019 | 2.510 | 2.630 | 2.260 | 2.510 | 1,504,082 | +0.06(+2.45%) |
Jul 19, 2019 | 2.250 | 2.606 | 2.210 | 2.450 | 1,300,100 | +0.20(+8.89%) |
Jul 18, 2019 | 2.320 | 2.390 | 2.250 | 2.250 | 283,486 | -0.12(-5.06%) |
Jul 17, 2019 | 2.500 | 2.550 | 2.350 | 2.370 | 394,368 | -0.13(-5.20%) |
Jul 16, 2019 | 2.550 | 2.600 | 2.500 | 2.500 | 371,879 | -0.05(-1.96%) |
Jul 15, 2019 | 2.870 | 2.870 | 2.450 | 2.550 | 1,020,603 | -0.33(-11.46%) |
Jul 12, 2019 | 3.080 | 3.080 | 2.800 | 2.880 | 643,900 | -0.18(-5.88%) |
Jul 11, 2019 | 3.190 | 3.190 | 3.020 | 3.060 | 463,484 | -0.15(-4.67%) |
Jul 10, 2019 | 3.300 | 3.380 | 3.090 | 3.210 | 540,237 | -0.03(-0.93%) |
Jul 09, 2019 | 3.180 | 3.310 | 3.080 | 3.240 | 518,723 | +0.09(+2.86%) |
Jul 08, 2019 | 3.100 | 3.180 | 2.930 | 3.150 | 617,067 | +0.04(+1.29%) |
Jul 05, 2019 | 3.230 | 3.241 | 3.060 | 3.110 | 470,300 | -0.05(-1.58%) |
Jul 03, 2019 | 3.390 | 3.400 | 3.120 | 3.160 | 577,900 | -0.23(-6.78%) |
Jul 02, 2019 | 3.600 | 3.640 | 3.360 | 3.390 | 694,110 | -0.13(-3.69%) |
Jul 01, 2019 | 3.540 | 3.620 | 3.170 | 3.520 | 2,023,137 | -0.57(-13.94%) |
Jun 28, 2019 | 4.330 | 4.380 | 4.030 | 4.090 | 2,807,700 | -0.18(-4.22%) |
Jun 27, 2019 | 4.250 | 4.540 | 4.250 | 4.270 | 427,921 | +0.04(+0.95%) |
Jun 26, 2019 | 4.340 | 4.340 | 4.041 | 4.230 | 578,439 | -0.11(-2.53%) |
Jun 25, 2019 | 4.040 | 4.370 | 3.840 | 4.340 | 989,184 | +0.28(+6.90%) |
Jun 24, 2019 | 4.780 | 4.880 | 4.000 | 4.060 | 843,756 | -0.72(-15.06%) |
Jun 21, 2019 | 4.980 | 5.000 | 4.675 | 4.780 | 1,067,200 | -0.17(-3.43%) |
Jun 20, 2019 | 4.500 | 4.950 | 4.390 | 4.950 | 1,481,908 | +0.55(+12.50%) |
Jun 19, 2019 | 3.750 | 4.430 | 3.750 | 4.400 | 1,644,770 | +0.69(+18.60%) |
Jun 18, 2019 | 3.710 | 3.900 | 3.630 | 3.710 | 594,227 | -0.04(-1.07%) |
Jun 17, 2019 | 3.560 | 3.780 | 3.420 | 3.750 | 502,030 | +0.18(+5.04%) |
Jun 14, 2019 | 3.650 | 3.780 | 3.390 | 3.570 | 1,031,500 | -0.03(-0.83%) |
Jun 13, 2019 | 3.690 | 3.950 | 3.500 | 3.600 | 1,758,085 | -0.11(-2.96%) |
Jun 12, 2019 | 3.550 | 4.500 | 3.350 | 3.710 | 4,575,073 | +0.09(+2.49%) |
Jun 11, 2019 | 2.950 | 3.740 | 2.680 | 3.620 | 3,938,557 | +0.67(+22.71%) |
Jun 10, 2019 | 2.070 | 3.580 | 2.050 | 2.950 | 5,160,310 | +0.92(+45.32%) |
Jun 07, 2019 | 1.920 | 2.050 | 1.810 | 2.030 | 392,800 | +0.09(+4.64%) |
Jun 06, 2019 | 1.930 | 1.950 | 1.800 | 1.940 | 393,079 | +0.01(+0.52%) |
Jun 05, 2019 | 2.000 | 2.000 | 1.900 | 1.930 | 204,837 | -0.04(-2.03%) |
Jun 04, 2019 | 1.870 | 1.990 | 1.790 | 1.970 | 522,890 | +0.15(+8.24%) |