Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.856 | 1.866 | 1.700 | 1.719 | 9,122,093 | -0.18(-9.28%) |
Sep 27, 2019 | 1.807 | 1.944 | 1.778 | 1.895 | 6,862,407 | +0.03(+1.57%) |
Sep 26, 2019 | 1.953 | 1.953 | 1.817 | 1.866 | 11,323,465 | -0.09(-4.50%) |
Sep 25, 2019 | 2.012 | 2.032 | 1.895 | 1.953 | 8,779,017 | -0.07(-3.38%) |
Sep 24, 2019 | 2.002 | 2.041 | 1.939 | 2.022 | 10,649,028 | +0.01(+0.49%) |
Sep 23, 2019 | 2.002 | 2.051 | 1.953 | 2.012 | 13,419,992 | +0.08(+4.04%) |
Sep 20, 2019 | 1.846 | 1.944 | 1.826 | 1.934 | 9,812,361 | +0.10(+5.32%) |
Sep 19, 2019 | 1.846 | 1.885 | 1.826 | 1.836 | 5,536,300 | -0.01(-0.53%) |
Sep 18, 2019 | 1.905 | 1.924 | 1.787 | 1.846 | 10,125,904 | -0.07(-3.57%) |
Sep 17, 2019 | 1.914 | 1.953 | 1.866 | 1.914 | 5,850,181 | +0.00(+0.00%) |
Sep 16, 2019 | 1.817 | 1.944 | 1.778 | 1.914 | 10,817,313 | +0.15(+8.29%) |
Sep 13, 2019 | 1.905 | 1.944 | 1.758 | 1.768 | 9,389,520 | -0.09(-4.74%) |
Sep 12, 2019 | 1.993 | 2.036 | 1.836 | 1.856 | 12,420,716 | -0.10(-5.00%) |
Sep 11, 2019 | 1.895 | 1.983 | 1.856 | 1.953 | 9,436,287 | +0.07(+3.63%) |
Sep 10, 2019 | 1.700 | 1.905 | 1.699 | 1.885 | 9,075,761 | +0.18(+10.29%) |
Sep 09, 2019 | 1.778 | 1.797 | 1.690 | 1.709 | 9,771,868 | -0.05(-2.78%) |
Sep 06, 2019 | 1.778 | 1.856 | 1.748 | 1.758 | 13,329,514 | -0.01(-0.55%) |
Sep 05, 2019 | 1.856 | 1.856 | 1.768 | 1.768 | 14,750,245 | -0.13(-6.70%) |
Sep 04, 2019 | 1.856 | 1.944 | 1.846 | 1.895 | 14,561,646 | +0.05(+2.65%) |
Sep 03, 2019 | 1.758 | 1.866 | 1.758 | 1.846 | 9,897,327 | +0.11(+6.18%) |
Aug 30, 2019 | 1.719 | 1.758 | 1.680 | 1.739 | 6,184,326 | +0.02(+1.14%) |
Aug 29, 2019 | 1.817 | 1.836 | 1.670 | 1.719 | 11,928,257 | -0.08(-4.35%) |
Aug 28, 2019 | 1.787 | 1.856 | 1.748 | 1.797 | 11,119,723 | +0.06(+3.37%) |
Aug 27, 2019 | 1.641 | 1.748 | 1.631 | 1.739 | 9,636,986 | +0.12(+7.23%) |
Aug 26, 2019 | 1.690 | 1.700 | 1.592 | 1.621 | 6,489,497 | -0.01(-0.60%) |
Aug 23, 2019 | 1.563 | 1.651 | 1.553 | 1.631 | 8,175,363 | +0.09(+5.70%) |
Aug 22, 2019 | 1.573 | 1.612 | 1.538 | 1.543 | 9,405,389 | -0.04(-2.32%) |
Aug 21, 2019 | 1.541 | 1.619 | 1.512 | 1.580 | 5,700,139 | +0.05(+3.18%) |
Aug 20, 2019 | 1.512 | 1.560 | 1.482 | 1.531 | 7,151,016 | +0.05(+3.29%) |
Aug 19, 2019 | 1.424 | 1.541 | 1.404 | 1.482 | 8,999,781 | +0.07(+4.83%) |
Aug 16, 2019 | 1.424 | 1.482 | 1.399 | 1.414 | 6,344,518 | -0.01(-0.68%) |
Aug 15, 2019 | 1.414 | 1.453 | 1.346 | 1.424 | 10,617,585 | +0.02(+1.39%) |
Aug 14, 2019 | 1.560 | 1.560 | 1.390 | 1.404 | 12,262,096 | -0.10(-6.49%) |
Aug 13, 2019 | 1.619 | 1.638 | 1.482 | 1.502 | 10,118,708 | -0.06(-3.75%) |
Aug 12, 2019 | 1.560 | 1.609 | 1.541 | 1.560 | 6,829,225 | +0.03(+1.91%) |
Aug 09, 2019 | 1.668 | 1.687 | 1.463 | 1.531 | 13,136,627 | -0.14(-8.19%) |
Aug 08, 2019 | 1.629 | 1.707 | 1.629 | 1.668 | 12,505,254 | +0.04(+2.40%) |
Aug 07, 2019 | 2.028 | 2.028 | 1.560 | 1.629 | 21,762,614 | -0.32(-16.50%) |
Aug 06, 2019 | 1.960 | 1.980 | 1.872 | 1.950 | 10,176,053 | -0.01(-0.50%) |
Aug 05, 2019 | 1.892 | 2.019 | 1.892 | 1.960 | 13,451,245 | +0.12(+6.35%) |
Aug 02, 2019 | 1.843 | 1.872 | 1.814 | 1.843 | 5,504,707 | -0.01(-0.53%) |
Aug 01, 2019 | 1.765 | 1.882 | 1.765 | 1.853 | 6,433,715 | +0.05(+2.70%) |
Jul 31, 2019 | 1.892 | 1.931 | 1.794 | 1.804 | 11,205,679 | -0.10(-5.13%) |
Jul 30, 2019 | 1.863 | 1.921 | 1.833 | 1.902 | 7,618,879 | +0.04(+2.09%) |
Jul 29, 2019 | 1.853 | 1.882 | 1.775 | 1.863 | 6,719,277 | +0.03(+1.60%) |
Jul 26, 2019 | 1.785 | 1.843 | 1.755 | 1.833 | 6,131,642 | +0.04(+2.17%) |
Jul 25, 2019 | 1.950 | 1.960 | 1.765 | 1.794 | 9,930,466 | -0.17(-8.46%) |
Jul 24, 2019 | 1.921 | 1.960 | 1.863 | 1.960 | 9,686,023 | +0.07(+3.61%) |
Jul 23, 2019 | 1.921 | 1.955 | 1.853 | 1.892 | 7,989,417 | -0.02(-1.02%) |
Jul 22, 2019 | 1.872 | 1.926 | 1.853 | 1.911 | 10,192,384 | +0.07(+3.70%) |
Jul 19, 2019 | 1.960 | 2.019 | 1.804 | 1.843 | 16,472,080 | -0.12(-5.97%) |
Jul 18, 2019 | 1.931 | 1.970 | 1.814 | 1.960 | 17,980,068 | +0.05(+2.55%) |
Jul 17, 2019 | 1.746 | 1.950 | 1.697 | 1.911 | 23,211,052 | +0.20(+11.36%) |
Jul 16, 2019 | 1.697 | 1.804 | 1.668 | 1.716 | 8,725,892 | +0.03(+1.73%) |
Jul 15, 2019 | 1.697 | 1.716 | 1.643 | 1.687 | 3,191,974 | +0.00(+0.00%) |
Jul 12, 2019 | 1.687 | 1.712 | 1.653 | 1.687 | 3,461,373 | +0.01(+0.58%) |
Jul 11, 2019 | 1.697 | 1.716 | 1.619 | 1.677 | 7,543,788 | -0.02(-1.15%) |
Jul 10, 2019 | 1.677 | 1.707 | 1.638 | 1.697 | 5,370,482 | +0.07(+4.19%) |
Jul 09, 2019 | 1.580 | 1.648 | 1.570 | 1.629 | 3,880,637 | +0.03(+1.83%) |
Jul 08, 2019 | 1.668 | 1.677 | 1.580 | 1.599 | 6,665,596 | -0.08(-4.65%) |
Jul 05, 2019 | 1.599 | 1.697 | 1.590 | 1.677 | 4,303,644 | -0.02(-1.15%) |
Jul 03, 2019 | 1.687 | 1.726 | 1.619 | 1.697 | 4,114,149 | +0.01(+0.58%) |
Jul 02, 2019 | 1.658 | 1.697 | 1.590 | 1.687 | 6,185,446 | +0.05(+2.98%) |