Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.608 | 1.630 | 1.550 | 1.605 | 13,323 | +0.00(+0.31%) |
Sep 27, 2019 | 1.520 | 1.690 | 1.500 | 1.600 | 18,700 | +0.10(+6.67%) |
Sep 26, 2019 | 1.570 | 1.580 | 1.460 | 1.500 | 109,629 | -0.01(-0.66%) |
Sep 25, 2019 | 1.510 | 1.530 | 1.500 | 1.510 | 6,086 | -0.03(-1.95%) |
Sep 24, 2019 | 1.560 | 1.560 | 1.500 | 1.540 | 55,064 | -0.06(-3.65%) |
Sep 23, 2019 | 1.740 | 1.740 | 1.570 | 1.598 | 60,971 | +0.09(+5.85%) |
Sep 20, 2019 | 1.520 | 1.680 | 1.470 | 1.510 | 46,200 | -0.03(-1.83%) |
Sep 19, 2019 | 1.540 | 1.650 | 1.500 | 1.538 | 140,937 | +0.06(+3.79%) |
Sep 18, 2019 | 1.500 | 1.513 | 1.450 | 1.482 | 54,120 | -0.03(-1.85%) |
Sep 17, 2019 | 1.480 | 1.520 | 1.480 | 1.510 | 69,155 | +0.06(+4.30%) |
Sep 16, 2019 | 1.500 | 1.540 | 1.448 | 1.448 | 48,207 | -0.04(-2.83%) |
Sep 13, 2019 | 1.500 | 1.540 | 1.490 | 1.490 | 17,200 | -0.01(-0.67%) |
Sep 12, 2019 | 1.520 | 1.540 | 1.480 | 1.500 | 87,903 | +0.00(+0.00%) |
Sep 11, 2019 | 1.500 | 1.500 | 1.461 | 1.500 | 5,698 | +0.00(+0.27%) |
Sep 10, 2019 | 1.460 | 1.500 | 1.460 | 1.496 | 14,510 | +0.04(+2.47%) |
Sep 09, 2019 | 1.420 | 1.498 | 1.420 | 1.460 | 14,869 | +0.04(+2.82%) |
Sep 06, 2019 | 1.470 | 1.470 | 1.420 | 1.420 | 39,200 | -0.08(-5.20%) |
Sep 05, 2019 | 1.520 | 1.520 | 1.455 | 1.498 | 7,493 | +0.07(+4.75%) |
Sep 04, 2019 | 1.510 | 1.510 | 1.420 | 1.430 | 15,449 | -0.08(-5.30%) |
Sep 03, 2019 | 1.420 | 1.510 | 1.420 | 1.510 | 3,960 | +0.09(+6.39%) |
Aug 30, 2019 | 1.380 | 1.453 | 1.380 | 1.419 | 9,000 | +0.03(+2.11%) |
Aug 29, 2019 | 1.381 | 1.391 | 1.365 | 1.390 | 12,293 | -0.01(-0.71%) |
Aug 28, 2019 | 1.440 | 1.490 | 1.380 | 1.400 | 20,145 | -0.04(-2.78%) |
Aug 27, 2019 | 1.400 | 1.490 | 1.380 | 1.440 | 1,990 | +0.00(+0.00%) |
Aug 26, 2019 | 1.440 | 1.490 | 1.380 | 1.440 | 8,162 | +0.00(+0.00%) |
Aug 23, 2019 | 1.470 | 1.470 | 1.400 | 1.440 | 2,800 | -0.00(-0.15%) |
Aug 22, 2019 | 1.463 | 1.488 | 1.380 | 1.442 | 50,294 | +0.02(+1.56%) |
Aug 21, 2019 | 1.440 | 1.510 | 1.380 | 1.420 | 20,462 | -0.06(-3.77%) |
Aug 20, 2019 | 1.520 | 1.520 | 1.420 | 1.476 | 20,317 | -0.01(-0.96%) |
Aug 19, 2019 | 1.510 | 1.510 | 1.437 | 1.490 | 13,278 | +0.01(+0.68%) |
Aug 16, 2019 | 1.400 | 1.480 | 1.370 | 1.480 | 19,500 | +0.08(+5.71%) |
Aug 15, 2019 | 1.380 | 1.440 | 1.360 | 1.400 | 29,769 | +0.05(+3.70%) |
Aug 14, 2019 | 1.460 | 1.460 | 1.310 | 1.350 | 74,743 | -0.08(-5.59%) |
Aug 13, 2019 | 1.390 | 1.510 | 1.380 | 1.430 | 11,337 | -0.02(-1.38%) |
Aug 12, 2019 | 1.430 | 1.470 | 1.380 | 1.450 | 13,194 | +0.06(+4.32%) |
Aug 09, 2019 | 1.380 | 1.520 | 1.380 | 1.390 | 31,700 | -0.04(-2.70%) |
Aug 08, 2019 | 1.390 | 1.500 | 1.370 | 1.429 | 42,423 | +0.03(+2.04%) |
Aug 07, 2019 | 1.327 | 1.430 | 1.327 | 1.400 | 49,824 | +0.03(+2.56%) |
Aug 06, 2019 | 1.300 | 1.440 | 1.300 | 1.365 | 23,283 | +0.09(+7.48%) |
Aug 05, 2019 | 1.440 | 1.537 | 1.270 | 1.270 | 70,582 | -0.22(-14.56%) |
Aug 02, 2019 | 1.520 | 1.520 | 1.480 | 1.486 | 12,700 | -0.03(-2.20%) |
Aug 01, 2019 | 1.530 | 1.540 | 1.520 | 1.520 | 8,971 | -0.02(-1.02%) |
Jul 31, 2019 | 1.530 | 1.590 | 1.520 | 1.536 | 10,483 | +0.03(+1.65%) |
Jul 30, 2019 | 1.540 | 1.550 | 1.480 | 1.511 | 21,650 | +0.00(+0.04%) |
Jul 29, 2019 | 1.570 | 1.582 | 1.510 | 1.510 | 19,010 | -0.10(-6.21%) |
Jul 26, 2019 | 1.610 | 1.650 | 1.580 | 1.610 | 15,400 | +0.07(+4.55%) |
Jul 25, 2019 | 1.550 | 1.640 | 1.540 | 1.540 | 26,107 | -0.05(-3.14%) |
Jul 24, 2019 | 1.610 | 1.700 | 1.560 | 1.590 | 55,139 | -0.03(-1.85%) |
Jul 23, 2019 | 1.700 | 1.700 | 1.600 | 1.620 | 100,235 | -0.08(-4.71%) |
Jul 22, 2019 | 1.730 | 1.730 | 1.610 | 1.700 | 5,531 | +0.01(+0.59%) |
Jul 19, 2019 | 1.700 | 1.731 | 1.630 | 1.690 | 65,800 | -0.04(-2.31%) |
Jul 18, 2019 | 1.770 | 1.770 | 1.710 | 1.730 | 24,096 | -0.00(-0.01%) |
Jul 17, 2019 | 1.770 | 1.800 | 1.730 | 1.730 | 7,885 | -0.02(-1.14%) |
Jul 16, 2019 | 1.710 | 1.750 | 1.700 | 1.750 | 15,911 | +0.04(+2.34%) |
Jul 15, 2019 | 1.710 | 1.780 | 1.710 | 1.710 | 7,058 | -0.02(-1.16%) |
Jul 12, 2019 | 1.690 | 1.850 | 1.690 | 1.730 | 20,400 | -0.00(-0.28%) |
Jul 11, 2019 | 1.637 | 1.930 | 1.630 | 1.735 | 45,611 | +0.12(+7.75%) |
Jul 10, 2019 | 1.620 | 1.640 | 1.560 | 1.610 | 35,695 | +0.05(+3.21%) |
Jul 09, 2019 | 1.640 | 1.640 | 1.480 | 1.560 | 123,812 | -0.20(-11.36%) |
Jul 03, 2019 | 1.760 | 1.760 | 1.760 | 0 | -0.02(-1.12%) | |
Jul 02, 2019 | 1.730 | 1.910 | 1.720 | 1.780 | 111,112 | +0.06(+3.49%) |