Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.390 | 1.430 | 1.270 | 1.300 | 447,200 | -0.11(-7.80%) |
Aug 29, 2019 | 1.420 | 1.460 | 1.400 | 1.410 | 407,179 | -0.03(-2.08%) |
Aug 28, 2019 | 1.400 | 1.450 | 1.390 | 1.440 | 428,912 | +0.05(+3.60%) |
Aug 27, 2019 | 1.440 | 1.460 | 1.380 | 1.390 | 387,117 | -0.02(-1.42%) |
Aug 26, 2019 | 1.450 | 1.480 | 1.400 | 1.410 | 402,322 | +0.06(+4.44%) |
Aug 23, 2019 | 1.460 | 1.470 | 1.320 | 1.350 | 529,400 | -0.12(-8.16%) |
Aug 22, 2019 | 1.450 | 1.490 | 1.395 | 1.470 | 547,874 | +0.05(+3.52%) |
Aug 21, 2019 | 1.350 | 1.480 | 1.320 | 1.420 | 1,204,615 | +0.08(+5.97%) |
Aug 20, 2019 | 1.350 | 1.380 | 1.290 | 1.340 | 541,078 | +0.00(+0.00%) |
Aug 19, 2019 | 1.240 | 1.390 | 1.190 | 1.340 | 894,406 | +0.14(+11.67%) |
Aug 16, 2019 | 1.220 | 1.240 | 1.120 | 1.200 | 618,900 | +0.00(+0.00%) |
Aug 15, 2019 | 1.150 | 1.225 | 1.100 | 1.200 | 631,680 | +0.08(+7.14%) |
Aug 14, 2019 | 1.300 | 1.300 | 1.090 | 1.120 | 1,069,799 | -0.13(-10.40%) |
Aug 13, 2019 | 1.080 | 1.310 | 1.070 | 1.250 | 2,085,796 | +0.25(+25.00%) |
Aug 12, 2019 | 1.080 | 1.170 | 1.000 | 1.000 | 1,104,133 | -0.04(-3.85%) |
Aug 09, 2019 | 0.8900 | 1.120 | 0.8509 | 1.040 | 2,110,400 | +0.18(+21.09%) |
Aug 08, 2019 | 0.8800 | 0.9390 | 0.8500 | 0.8589 | 1,612,199 | -0.04(-4.57%) |
Aug 07, 2019 | 1.010 | 1.010 | 0.8900 | 0.9000 | 1,340,231 | -0.04(-4.26%) |
Aug 06, 2019 | 0.9900 | 1.000 | 0.9300 | 0.9400 | 1,018,246 | -0.04(-4.08%) |
Aug 05, 2019 | 0.9300 | 1.050 | 0.9200 | 0.9800 | 1,627,995 | +0.03(+3.13%) |
Aug 02, 2019 | 0.9500 | 1.010 | 0.8801 | 0.9503 | 2,923,800 | +0.03(+3.67%) |
Aug 01, 2019 | 1.000 | 1.030 | 0.9167 | 0.9167 | 2,551,454 | -0.08(-8.33%) |
Jul 31, 2019 | 1.160 | 1.190 | 1.000 | 1.000 | 2,313,798 | -0.17(-14.53%) |
Jul 30, 2019 | 1.310 | 1.340 | 1.140 | 1.170 | 1,838,029 | -0.18(-13.33%) |
Jul 29, 2019 | 1.400 | 1.450 | 1.350 | 1.350 | 1,430,719 | -0.06(-4.26%) |
Jul 26, 2019 | 1.540 | 1.540 | 1.390 | 1.410 | 1,469,600 | -0.12(-7.84%) |
Jul 25, 2019 | 1.800 | 1.860 | 1.510 | 1.530 | 1,839,084 | -0.29(-15.93%) |
Jul 24, 2019 | 2.170 | 2.170 | 1.780 | 1.820 | 2,407,763 | -0.47(-20.52%) |
Jul 23, 2019 | 2.700 | 2.740 | 1.960 | 2.290 | 3,263,856 | -1.19(-34.20%) |
Jul 22, 2019 | 3.460 | 3.530 | 3.430 | 3.480 | 463,821 | +0.05(+1.46%) |
Jul 19, 2019 | 3.470 | 3.530 | 3.430 | 3.430 | 576,900 | -0.04(-1.15%) |
Jul 18, 2019 | 3.580 | 3.670 | 3.470 | 3.470 | 382,469 | -0.14(-3.88%) |
Jul 17, 2019 | 3.730 | 3.775 | 3.580 | 3.610 | 395,777 | -0.17(-4.50%) |
Jul 16, 2019 | 3.790 | 3.890 | 3.750 | 3.780 | 239,165 | -0.01(-0.26%) |
Jul 15, 2019 | 3.790 | 3.840 | 3.680 | 3.790 | 200,402 | +0.01(+0.26%) |
Jul 12, 2019 | 3.700 | 3.870 | 3.700 | 3.780 | 311,500 | +0.08(+2.16%) |
Jul 11, 2019 | 3.910 | 3.950 | 3.680 | 3.700 | 1,129,320 | -0.21(-5.37%) |
Jul 10, 2019 | 3.800 | 3.950 | 3.750 | 3.910 | 468,389 | +0.15(+3.99%) |
Jul 09, 2019 | 3.680 | 3.780 | 3.650 | 3.760 | 247,178 | +0.01(+0.27%) |
Jul 08, 2019 | 3.620 | 3.765 | 3.610 | 3.750 | 317,730 | +0.13(+3.59%) |
Jul 05, 2019 | 3.600 | 3.650 | 3.490 | 3.620 | 267,000 | -0.03(-0.82%) |
Jul 03, 2019 | 3.520 | 3.660 | 3.510 | 3.650 | 204,400 | +0.12(+3.40%) |
Jul 02, 2019 | 3.720 | 3.720 | 3.460 | 3.530 | 418,152 | -0.19(-5.11%) |
Jul 01, 2019 | 3.710 | 3.870 | 3.690 | 3.720 | 404,025 | +0.05(+1.36%) |
Jun 28, 2019 | 3.760 | 3.787 | 3.610 | 3.670 | 513,700 | -0.06(-1.61%) |
Jun 27, 2019 | 3.740 | 3.780 | 3.640 | 3.730 | 440,265 | +0.05(+1.36%) |
Jun 26, 2019 | 3.790 | 3.890 | 3.620 | 3.680 | 675,518 | -0.13(-3.41%) |
Jun 25, 2019 | 4.190 | 4.220 | 3.810 | 3.810 | 766,820 | -0.38(-9.07%) |
Jun 24, 2019 | 4.650 | 4.650 | 4.180 | 4.190 | 655,961 | -0.54(-11.42%) |
Jun 21, 2019 | 4.740 | 4.900 | 4.180 | 4.730 | 3,059,500 | -1.10(-18.87%) |
Jun 20, 2019 | 5.840 | 5.920 | 5.750 | 5.830 | 647,221 | +0.07(+1.22%) |
Jun 19, 2019 | 5.170 | 5.780 | 5.170 | 5.760 | 844,133 | +0.57(+10.98%) |
Jun 18, 2019 | 5.210 | 5.330 | 5.165 | 5.190 | 134,362 | +0.06(+1.17%) |
Jun 17, 2019 | 5.210 | 5.260 | 5.100 | 5.130 | 148,334 | -0.09(-1.72%) |
Jun 14, 2019 | 5.270 | 5.300 | 5.190 | 5.220 | 145,500 | -0.06(-1.14%) |
Jun 13, 2019 | 5.200 | 5.350 | 5.200 | 5.280 | 242,199 | +0.08(+1.54%) |
Jun 12, 2019 | 5.330 | 5.340 | 5.180 | 5.200 | 149,781 | -0.15(-2.80%) |
Jun 11, 2019 | 5.450 | 5.545 | 5.320 | 5.350 | 162,561 | -0.05(-0.93%) |
Jun 10, 2019 | 5.330 | 5.580 | 5.320 | 5.400 | 199,733 | +0.09(+1.69%) |
Jun 07, 2019 | 5.150 | 5.400 | 5.130 | 5.310 | 123,800 | +0.18(+3.51%) |
Jun 06, 2019 | 5.200 | 5.290 | 5.050 | 5.130 | 222,147 | -0.07(-1.35%) |
Jun 05, 2019 | 5.330 | 5.330 | 5.150 | 5.200 | 256,973 | -0.11(-2.07%) |
Jun 04, 2019 | 5.100 | 5.320 | 5.094 | 5.310 | 227,209 | +0.29(+5.78%) |