Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.850 | 1.900 | 1.780 | 1.860 | 828,300 | +0.02(+1.09%) |
Aug 29, 2019 | 1.870 | 1.910 | 1.810 | 1.840 | 474,885 | +0.01(+0.55%) |
Aug 28, 2019 | 1.850 | 1.870 | 1.810 | 1.830 | 287,734 | -0.02(-1.08%) |
Aug 27, 2019 | 2.000 | 2.070 | 1.810 | 1.850 | 637,430 | -0.13(-6.57%) |
Aug 26, 2019 | 1.860 | 2.010 | 1.820 | 1.980 | 911,132 | +0.18(+10.00%) |
Aug 23, 2019 | 1.900 | 1.910 | 1.763 | 1.800 | 1,192,000 | -0.11(-5.76%) |
Aug 22, 2019 | 2.000 | 2.080 | 1.830 | 1.910 | 1,344,415 | -0.03(-1.55%) |
Aug 21, 2019 | 1.810 | 1.970 | 1.750 | 1.940 | 1,317,107 | +0.20(+11.49%) |
Aug 20, 2019 | 1.530 | 1.800 | 1.530 | 1.740 | 1,275,102 | +0.19(+12.26%) |
Aug 19, 2019 | 1.610 | 1.670 | 1.500 | 1.550 | 849,959 | -0.06(-3.73%) |
Aug 16, 2019 | 1.510 | 1.630 | 1.430 | 1.610 | 1,263,600 | +0.13(+8.78%) |
Aug 15, 2019 | 1.800 | 1.850 | 1.460 | 1.480 | 1,145,606 | -0.31(-17.32%) |
Aug 14, 2019 | 1.970 | 1.970 | 1.760 | 1.790 | 776,035 | -0.14(-7.25%) |
Aug 13, 2019 | 1.860 | 2.060 | 1.850 | 1.930 | 859,410 | +0.05(+2.66%) |
Aug 12, 2019 | 2.010 | 2.080 | 1.800 | 1.880 | 827,143 | -0.12(-6.00%) |
Aug 09, 2019 | 1.970 | 2.060 | 1.835 | 2.000 | 1,038,300 | +0.03(+1.52%) |
Aug 08, 2019 | 2.050 | 2.200 | 1.860 | 1.970 | 1,688,031 | -0.05(-2.48%) |
Aug 07, 2019 | 2.800 | 2.940 | 1.790 | 2.020 | 2,529,703 | -1.00(-33.11%) |
Aug 06, 2019 | 3.100 | 3.190 | 2.950 | 3.020 | 616,452 | -0.07(-2.27%) |
Aug 05, 2019 | 3.170 | 3.200 | 3.020 | 3.090 | 499,750 | -0.13(-4.04%) |
Aug 02, 2019 | 3.220 | 3.280 | 3.100 | 3.220 | 517,800 | -0.01(-0.31%) |
Aug 01, 2019 | 3.270 | 3.460 | 3.200 | 3.230 | 679,417 | -0.07(-2.12%) |
Jul 31, 2019 | 3.270 | 3.370 | 3.180 | 3.300 | 579,466 | +0.04(+1.23%) |
Jul 30, 2019 | 3.230 | 3.330 | 3.100 | 3.260 | 432,143 | +0.02(+0.62%) |
Jul 29, 2019 | 3.480 | 3.500 | 3.230 | 3.240 | 380,169 | -0.25(-7.16%) |
Jul 26, 2019 | 3.570 | 3.680 | 3.400 | 3.490 | 410,700 | -0.06(-1.69%) |
Jul 25, 2019 | 3.750 | 3.800 | 3.550 | 3.550 | 341,419 | -0.21(-5.59%) |
Jul 24, 2019 | 3.710 | 3.890 | 3.520 | 3.760 | 642,536 | +0.04(+1.08%) |
Jul 23, 2019 | 3.580 | 3.730 | 3.460 | 3.720 | 680,339 | +0.12(+3.33%) |
Jul 22, 2019 | 3.830 | 3.900 | 3.580 | 3.600 | 1,403,919 | -0.24(-6.25%) |
Jul 19, 2019 | 3.670 | 3.870 | 3.550 | 3.840 | 817,000 | +0.14(+3.78%) |
Jul 18, 2019 | 4.230 | 4.230 | 3.540 | 3.700 | 1,120,613 | -0.53(-12.53%) |
Jul 17, 2019 | 4.320 | 4.380 | 4.120 | 4.230 | 589,638 | -0.07(-1.63%) |
Jul 16, 2019 | 4.370 | 4.510 | 4.120 | 4.300 | 1,381,564 | -0.07(-1.60%) |
Jul 15, 2019 | 4.720 | 4.850 | 4.360 | 4.370 | 568,286 | -0.26(-5.62%) |
Jul 12, 2019 | 4.800 | 4.890 | 4.620 | 4.630 | 428,700 | -0.15(-3.14%) |
Jul 11, 2019 | 4.800 | 4.970 | 4.720 | 4.780 | 818,019 | -0.06(-1.24%) |
Jul 10, 2019 | 5.110 | 5.200 | 4.750 | 4.840 | 909,358 | -0.31(-6.02%) |
Jul 09, 2019 | 5.300 | 5.420 | 5.120 | 5.150 | 851,065 | -0.18(-3.38%) |
Jul 08, 2019 | 5.270 | 5.480 | 5.180 | 5.330 | 467,857 | +0.03(+0.57%) |
Jul 05, 2019 | 5.340 | 5.360 | 5.210 | 5.300 | 774,000 | -0.07(-1.30%) |
Jul 03, 2019 | 5.540 | 5.590 | 5.310 | 5.370 | 315,000 | -0.16(-2.89%) |
Jul 02, 2019 | 5.380 | 5.660 | 5.380 | 5.530 | 733,882 | -0.01(-0.18%) |
Jul 01, 2019 | 5.200 | 5.630 | 5.200 | 5.540 | 1,114,428 | +0.38(+7.36%) |
Jun 28, 2019 | 5.300 | 5.570 | 4.970 | 5.160 | 9,964,700 | -0.16(-3.01%) |
Jun 27, 2019 | 5.680 | 5.840 | 5.180 | 5.320 | 1,882,014 | -0.25(-4.49%) |
Jun 26, 2019 | 6.120 | 6.180 | 5.300 | 5.570 | 1,449,437 | -0.53(-8.69%) |
Jun 25, 2019 | 7.380 | 7.380 | 6.080 | 6.100 | 1,344,752 | -1.34(-18.01%) |
Jun 24, 2019 | 7.750 | 7.880 | 7.290 | 7.440 | 1,001,759 | -0.31(-4.00%) |
Jun 21, 2019 | 8.250 | 8.250 | 7.750 | 7.750 | 373,500 | -0.53(-6.40%) |
Jun 20, 2019 | 8.310 | 8.420 | 8.200 | 8.280 | 304,037 | +0.04(+0.49%) |
Jun 19, 2019 | 8.320 | 8.400 | 8.160 | 8.240 | 307,065 | -0.03(-0.36%) |
Jun 18, 2019 | 8.410 | 8.660 | 8.241 | 8.270 | 499,676 | -0.11(-1.31%) |
Jun 17, 2019 | 8.320 | 8.580 | 8.190 | 8.380 | 262,002 | +0.02(+0.24%) |
Jun 14, 2019 | 8.600 | 8.640 | 8.280 | 8.360 | 170,000 | -0.20(-2.34%) |
Jun 13, 2019 | 8.450 | 8.680 | 8.360 | 8.560 | 296,217 | +0.14(+1.66%) |
Jun 12, 2019 | 8.340 | 8.540 | 8.340 | 8.420 | 332,662 | +0.05(+0.60%) |
Jun 11, 2019 | 8.480 | 8.535 | 8.300 | 8.370 | 355,850 | -0.07(-0.83%) |
Jun 10, 2019 | 8.430 | 8.800 | 8.420 | 8.440 | 391,246 | +0.02(+0.24%) |
Jun 07, 2019 | 8.400 | 8.450 | 8.330 | 8.420 | 415,800 | +0.02(+0.24%) |
Jun 06, 2019 | 8.500 | 8.665 | 8.350 | 8.400 | 280,003 | -0.09(-1.06%) |
Jun 05, 2019 | 8.900 | 8.990 | 8.420 | 8.490 | 449,544 | -0.38(-4.28%) |
Jun 04, 2019 | 8.990 | 9.299 | 8.780 | 8.870 | 373,122 | -0.10(-1.11%) |