Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.610 | 1.880 | 1.545 | 1.670 | 180,600 | +0.10(+6.37%) |
Aug 29, 2019 | 1.600 | 1.640 | 1.550 | 1.570 | 59,389 | -0.05(-3.09%) |
Aug 28, 2019 | 1.710 | 1.710 | 1.550 | 1.620 | 199,587 | +0.06(+3.85%) |
Aug 27, 2019 | 1.640 | 1.700 | 1.560 | 1.560 | 43,024 | -0.06(-3.70%) |
Aug 26, 2019 | 1.700 | 1.710 | 1.620 | 1.620 | 84,521 | -0.08(-4.71%) |
Aug 23, 2019 | 1.790 | 1.790 | 1.680 | 1.700 | 29,500 | -0.07(-3.95%) |
Aug 22, 2019 | 1.660 | 1.850 | 1.570 | 1.770 | 121,397 | +0.11(+6.63%) |
Aug 21, 2019 | 1.690 | 1.710 | 1.630 | 1.660 | 63,677 | -0.05(-2.92%) |
Aug 20, 2019 | 1.760 | 1.800 | 1.710 | 1.710 | 86,251 | -0.07(-3.93%) |
Aug 19, 2019 | 1.880 | 1.970 | 1.770 | 1.780 | 171,025 | -0.12(-6.32%) |
Aug 16, 2019 | 1.920 | 1.990 | 1.900 | 1.900 | 63,700 | -0.04(-2.07%) |
Aug 15, 2019 | 1.960 | 2.010 | 1.920 | 1.940 | 27,307 | -0.03(-1.52%) |
Aug 14, 2019 | 2.080 | 2.180 | 1.920 | 1.970 | 227,936 | -0.09(-4.37%) |
Aug 13, 2019 | 2.000 | 2.090 | 1.920 | 2.060 | 134,927 | +0.04(+1.98%) |
Aug 12, 2019 | 2.050 | 2.090 | 2.010 | 2.020 | 38,192 | -0.05(-2.42%) |
Aug 09, 2019 | 2.070 | 2.107 | 2.000 | 2.070 | 25,900 | -0.02(-0.96%) |
Aug 08, 2019 | 2.000 | 2.110 | 2.000 | 2.090 | 60,428 | +0.07(+3.47%) |
Aug 07, 2019 | 2.000 | 2.110 | 2.000 | 2.020 | 139,759 | -0.02(-0.98%) |
Aug 06, 2019 | 2.140 | 2.140 | 2.020 | 2.040 | 111,873 | -0.06(-2.86%) |
Aug 05, 2019 | 2.230 | 2.270 | 2.070 | 2.100 | 258,312 | +0.00(+0.00%) |
Aug 02, 2019 | 2.100 | 2.220 | 2.050 | 2.100 | 94,900 | +0.04(+1.94%) |
Aug 01, 2019 | 2.200 | 2.201 | 2.054 | 2.060 | 141,754 | -0.03(-1.44%) |
Jul 31, 2019 | 2.130 | 2.250 | 2.090 | 2.090 | 173,617 | -0.08(-3.69%) |
Jul 30, 2019 | 2.090 | 2.170 | 2.090 | 2.170 | 46,339 | +0.06(+2.84%) |
Jul 29, 2019 | 2.120 | 2.180 | 2.020 | 2.110 | 98,026 | -0.01(-0.47%) |
Jul 26, 2019 | 2.100 | 2.150 | 2.100 | 2.120 | 45,900 | -0.03(-1.40%) |
Jul 25, 2019 | 2.140 | 2.170 | 2.060 | 2.150 | 53,812 | -0.01(-0.46%) |
Jul 24, 2019 | 2.150 | 2.170 | 2.082 | 2.160 | 108,698 | +0.01(+0.47%) |
Jul 23, 2019 | 2.200 | 2.220 | 2.090 | 2.150 | 94,616 | +0.05(+2.38%) |
Jul 22, 2019 | 2.110 | 2.150 | 2.040 | 2.100 | 170,376 | -0.08(-3.67%) |
Jul 19, 2019 | 2.210 | 2.270 | 2.180 | 2.180 | 132,300 | -0.10(-4.39%) |
Jul 18, 2019 | 2.190 | 2.330 | 2.150 | 2.280 | 223,593 | +0.09(+4.11%) |
Jul 17, 2019 | 2.200 | 2.350 | 2.190 | 2.190 | 123,711 | -0.04(-1.79%) |
Jul 16, 2019 | 2.320 | 2.400 | 2.190 | 2.230 | 122,959 | -0.11(-4.70%) |
Jul 15, 2019 | 2.330 | 2.420 | 2.260 | 2.340 | 230,232 | -0.03(-1.27%) |
Jul 12, 2019 | 2.440 | 2.490 | 2.220 | 2.370 | 267,900 | -0.10(-4.05%) |
Jul 11, 2019 | 2.620 | 2.620 | 2.440 | 2.470 | 159,804 | -0.17(-6.44%) |
Jul 10, 2019 | 2.740 | 2.830 | 2.560 | 2.640 | 209,416 | -0.09(-3.30%) |
Jul 09, 2019 | 2.850 | 2.880 | 2.660 | 2.730 | 270,881 | -0.12(-4.21%) |
Jul 08, 2019 | 2.830 | 2.880 | 2.630 | 2.850 | 299,724 | +0.09(+3.26%) |
Jul 05, 2019 | 2.750 | 2.780 | 2.680 | 2.760 | 64,300 | -0.01(-0.36%) |
Jul 03, 2019 | 2.900 | 2.940 | 2.710 | 2.770 | 136,900 | -0.03(-1.07%) |
Jul 02, 2019 | 2.630 | 2.950 | 2.530 | 2.800 | 210,556 | +0.15(+5.66%) |
Jul 01, 2019 | 2.800 | 2.800 | 2.500 | 2.650 | 374,064 | -0.24(-8.30%) |
Jun 28, 2019 | 2.810 | 2.910 | 2.760 | 2.890 | 461,500 | +0.18(+6.64%) |
Jun 27, 2019 | 2.890 | 3.090 | 2.610 | 2.710 | 898,661 | -0.74(-21.45%) |
Jun 26, 2019 | 2.800 | 3.490 | 2.800 | 3.450 | 2,370,283 | +0.78(+29.21%) |
Jun 25, 2019 | 2.580 | 2.750 | 2.550 | 2.670 | 575,566 | +0.19(+7.66%) |
Jun 24, 2019 | 2.260 | 2.590 | 2.150 | 2.480 | 869,386 | +0.31(+14.29%) |
Jun 21, 2019 | 2.300 | 2.340 | 2.100 | 2.170 | 208,600 | -0.05(-2.25%) |
Jun 20, 2019 | 2.150 | 2.250 | 2.120 | 2.220 | 159,343 | +0.11(+5.21%) |
Jun 19, 2019 | 2.170 | 2.184 | 2.070 | 2.110 | 73,631 | -0.06(-2.76%) |
Jun 18, 2019 | 2.220 | 2.260 | 2.060 | 2.170 | 175,401 | -0.05(-2.25%) |
Jun 17, 2019 | 2.450 | 2.570 | 2.210 | 2.220 | 274,099 | -0.10(-4.31%) |
Jun 14, 2019 | 2.190 | 2.450 | 2.190 | 2.320 | 293,200 | +0.14(+6.42%) |
Jun 13, 2019 | 2.070 | 2.290 | 2.010 | 2.180 | 302,571 | +0.11(+5.31%) |
Jun 12, 2019 | 2.040 | 2.150 | 1.950 | 2.070 | 111,310 | +0.01(+0.49%) |
Jun 11, 2019 | 2.080 | 2.180 | 2.000 | 2.060 | 69,767 | -0.05(-2.37%) |
Jun 10, 2019 | 2.150 | 2.170 | 2.020 | 2.110 | 133,001 | -0.04(-1.86%) |
Jun 07, 2019 | 2.050 | 2.205 | 2.050 | 2.150 | 195,100 | +0.13(+6.44%) |
Jun 06, 2019 | 2.200 | 2.200 | 1.920 | 2.020 | 268,188 | -0.18(-8.18%) |
Jun 05, 2019 | 2.170 | 2.280 | 2.100 | 2.200 | 93,745 | +0.04(+1.85%) |
Jun 04, 2019 | 2.350 | 2.370 | 2.070 | 2.160 | 384,678 | -0.31(-12.55%) |