Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.510 | 1.660 | 1.510 | 1.540 | 990,620 | +0.05(+3.36%) |
Sep 27, 2019 | 1.400 | 1.535 | 1.400 | 1.490 | 771,100 | +0.08(+5.67%) |
Sep 26, 2019 | 1.380 | 1.410 | 1.310 | 1.410 | 470,222 | +0.07(+5.22%) |
Sep 25, 2019 | 1.350 | 1.370 | 1.300 | 1.340 | 424,959 | +0.00(+0.00%) |
Sep 24, 2019 | 1.400 | 1.440 | 1.300 | 1.340 | 316,924 | -0.06(-4.29%) |
Sep 23, 2019 | 1.350 | 1.440 | 1.340 | 1.400 | 377,959 | +0.06(+4.48%) |
Sep 20, 2019 | 1.350 | 1.410 | 1.330 | 1.340 | 3,169,400 | -0.01(-0.74%) |
Sep 19, 2019 | 1.400 | 1.430 | 1.340 | 1.350 | 605,818 | -0.05(-3.57%) |
Sep 18, 2019 | 1.480 | 1.480 | 1.340 | 1.400 | 942,460 | -0.08(-5.41%) |
Sep 17, 2019 | 1.530 | 1.530 | 1.390 | 1.480 | 818,525 | -0.06(-3.90%) |
Sep 16, 2019 | 1.560 | 1.650 | 1.480 | 1.540 | 707,376 | -0.04(-2.53%) |
Sep 13, 2019 | 1.520 | 1.595 | 1.450 | 1.580 | 937,600 | +0.06(+3.95%) |
Sep 12, 2019 | 1.610 | 1.640 | 1.470 | 1.520 | 875,617 | -0.08(-5.00%) |
Sep 11, 2019 | 1.410 | 1.600 | 1.350 | 1.600 | 1,597,625 | +0.22(+15.94%) |
Sep 10, 2019 | 1.180 | 1.460 | 1.180 | 1.380 | 2,081,689 | +0.19(+15.97%) |
Sep 09, 2019 | 1.100 | 1.210 | 1.100 | 1.190 | 1,007,086 | -0.02(-1.65%) |
Sep 06, 2019 | 1.140 | 1.240 | 1.140 | 1.210 | 864,800 | +0.04(+3.42%) |
Sep 05, 2019 | 1.140 | 1.280 | 1.090 | 1.170 | 2,629,349 | -0.33(-22.00%) |
Sep 04, 2019 | 1.450 | 1.540 | 1.400 | 1.500 | 836,631 | +0.10(+7.14%) |
Sep 03, 2019 | 1.470 | 1.600 | 1.360 | 1.400 | 854,149 | -0.07(-4.76%) |
Aug 30, 2019 | 1.470 | 1.520 | 1.415 | 1.470 | 555,500 | +0.02(+1.38%) |
Aug 29, 2019 | 1.400 | 1.480 | 1.380 | 1.450 | 921,589 | +0.08(+5.84%) |
Aug 28, 2019 | 1.370 | 1.460 | 1.310 | 1.370 | 343,427 | +0.01(+0.74%) |
Aug 27, 2019 | 1.580 | 1.580 | 1.310 | 1.360 | 571,217 | -0.09(-6.21%) |
Aug 26, 2019 | 1.340 | 1.480 | 1.290 | 1.450 | 606,143 | +0.11(+8.21%) |
Aug 23, 2019 | 1.490 | 1.540 | 1.330 | 1.340 | 880,400 | -0.17(-11.26%) |
Aug 22, 2019 | 1.230 | 1.580 | 1.230 | 1.510 | 1,612,636 | +0.31(+25.83%) |
Aug 21, 2019 | 1.260 | 1.260 | 1.200 | 1.200 | 325,101 | -0.06(-4.76%) |
Aug 20, 2019 | 1.230 | 1.310 | 1.160 | 1.260 | 686,608 | +0.03(+2.44%) |
Aug 19, 2019 | 1.150 | 1.310 | 1.150 | 1.230 | 1,999,599 | +0.10(+8.85%) |
Aug 16, 2019 | 1.180 | 1.210 | 1.120 | 1.130 | 915,200 | -0.04(-3.42%) |
Aug 15, 2019 | 1.290 | 1.300 | 1.160 | 1.170 | 271,984 | -0.07(-5.65%) |
Aug 14, 2019 | 1.300 | 1.340 | 1.230 | 1.240 | 248,641 | -0.08(-6.06%) |
Aug 13, 2019 | 1.360 | 1.490 | 1.320 | 1.320 | 427,000 | -0.03(-2.22%) |
Aug 12, 2019 | 1.390 | 1.410 | 1.310 | 1.350 | 371,326 | -0.02(-1.46%) |
Aug 09, 2019 | 1.520 | 1.610 | 1.340 | 1.370 | 448,800 | -0.15(-9.87%) |
Aug 08, 2019 | 1.620 | 1.640 | 1.520 | 1.520 | 242,229 | -0.10(-6.17%) |
Aug 07, 2019 | 1.640 | 1.640 | 1.560 | 1.620 | 96,852 | -0.02(-1.22%) |
Aug 06, 2019 | 1.650 | 1.700 | 1.590 | 1.640 | 142,997 | -0.01(-0.61%) |
Aug 05, 2019 | 1.680 | 1.690 | 1.580 | 1.650 | 231,105 | -0.05(-2.94%) |
Aug 02, 2019 | 1.640 | 1.710 | 1.568 | 1.700 | 255,600 | +0.06(+3.66%) |
Aug 01, 2019 | 1.730 | 1.740 | 1.550 | 1.640 | 442,898 | -0.07(-4.09%) |
Jul 31, 2019 | 1.660 | 1.830 | 1.660 | 1.710 | 486,477 | +0.06(+3.64%) |
Jul 30, 2019 | 1.650 | 1.680 | 1.598 | 1.650 | 244,726 | +0.00(+0.00%) |
Jul 29, 2019 | 1.600 | 1.690 | 1.570 | 1.650 | 285,489 | +0.02(+1.23%) |
Jul 26, 2019 | 1.600 | 1.650 | 1.585 | 1.630 | 248,400 | +0.01(+0.62%) |
Jul 25, 2019 | 1.640 | 1.700 | 1.580 | 1.620 | 454,145 | -0.01(-0.61%) |
Jul 24, 2019 | 1.540 | 1.700 | 1.540 | 1.630 | 764,772 | +0.09(+5.84%) |
Jul 23, 2019 | 1.620 | 1.670 | 1.520 | 1.540 | 588,273 | -0.06(-3.75%) |
Jul 22, 2019 | 1.740 | 1.750 | 1.570 | 1.600 | 537,415 | -0.14(-8.05%) |
Jul 19, 2019 | 1.710 | 1.760 | 1.660 | 1.740 | 377,500 | +0.06(+3.57%) |
Jul 18, 2019 | 1.770 | 1.780 | 1.670 | 1.680 | 361,151 | -0.08(-4.55%) |
Jul 17, 2019 | 1.840 | 1.880 | 1.760 | 1.760 | 287,563 | -0.04(-2.22%) |
Jul 16, 2019 | 1.740 | 1.930 | 1.711 | 1.800 | 456,727 | +0.07(+4.05%) |
Jul 15, 2019 | 1.790 | 1.820 | 1.655 | 1.730 | 521,121 | -0.05(-2.81%) |
Jul 12, 2019 | 1.880 | 1.881 | 1.780 | 1.780 | 473,000 | -0.07(-3.78%) |
Jul 11, 2019 | 2.010 | 2.060 | 1.850 | 1.850 | 649,081 | -0.16(-7.96%) |
Jul 10, 2019 | 2.070 | 2.110 | 1.960 | 2.010 | 512,578 | -0.03(-1.47%) |
Jul 09, 2019 | 2.060 | 2.100 | 2.000 | 2.040 | 432,209 | -0.04(-1.92%) |
Jul 08, 2019 | 2.150 | 2.185 | 2.070 | 2.080 | 253,018 | -0.08(-3.70%) |
Jul 05, 2019 | 2.170 | 2.220 | 2.125 | 2.160 | 256,100 | +0.00(+0.00%) |
Jul 03, 2019 | 2.170 | 2.230 | 2.150 | 2.160 | 274,700 | +0.02(+0.93%) |
Jul 02, 2019 | 2.280 | 2.340 | 2.120 | 2.140 | 538,036 | -0.13(-5.73%) |