Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.340 | 1.385 | 1.290 | 1.300 | 295,943 | -0.05(-4.06%) |
Sep 27, 2019 | 1.400 | 1.428 | 1.340 | 1.355 | 102,000 | -0.05(-3.56%) |
Sep 26, 2019 | 1.330 | 1.440 | 1.330 | 1.405 | 112,030 | +0.06(+4.85%) |
Sep 25, 2019 | 1.280 | 1.362 | 1.280 | 1.340 | 227,937 | +0.03(+2.29%) |
Sep 24, 2019 | 1.340 | 1.385 | 1.290 | 1.310 | 198,082 | -0.03(-2.24%) |
Sep 23, 2019 | 1.330 | 1.385 | 1.280 | 1.340 | 254,814 | -0.05(-3.60%) |
Sep 20, 2019 | 1.365 | 1.450 | 1.360 | 1.390 | 211,600 | -0.06(-4.14%) |
Sep 19, 2019 | 1.450 | 1.480 | 1.420 | 1.450 | 262,567 | -0.02(-1.36%) |
Sep 18, 2019 | 1.410 | 1.510 | 1.400 | 1.470 | 832,154 | +0.04(+2.80%) |
Sep 17, 2019 | 1.680 | 1.680 | 1.380 | 1.430 | 1,674,217 | -0.23(-13.86%) |
Sep 16, 2019 | 1.585 | 1.690 | 1.470 | 1.660 | 201,927 | +0.09(+5.73%) |
Sep 13, 2019 | 1.580 | 1.580 | 1.540 | 1.570 | 146,100 | -0.03(-1.88%) |
Sep 12, 2019 | 1.510 | 1.630 | 1.500 | 1.600 | 175,654 | +0.07(+4.58%) |
Sep 11, 2019 | 1.560 | 1.560 | 1.490 | 1.530 | 125,538 | -0.01(-0.65%) |
Sep 10, 2019 | 1.500 | 1.590 | 1.500 | 1.540 | 125,316 | -0.01(-0.65%) |
Sep 09, 2019 | 1.630 | 1.640 | 1.550 | 1.550 | 104,656 | -0.07(-4.32%) |
Sep 06, 2019 | 1.650 | 1.650 | 1.555 | 1.620 | 88,600 | -0.05(-2.94%) |
Sep 05, 2019 | 1.620 | 1.700 | 1.620 | 1.669 | 127,879 | +0.15(+9.80%) |
Sep 04, 2019 | 1.520 | 1.550 | 1.495 | 1.520 | 84,814 | +0.01(+0.66%) |
Sep 03, 2019 | 1.540 | 1.550 | 1.500 | 1.510 | 195,483 | -0.07(-4.43%) |
Aug 30, 2019 | 1.560 | 1.600 | 1.510 | 1.580 | 90,800 | -0.02(-1.56%) |
Aug 29, 2019 | 1.630 | 1.630 | 1.560 | 1.605 | 117,082 | -0.02(-1.53%) |
Aug 28, 2019 | 1.600 | 1.650 | 1.600 | 1.630 | 64,902 | +0.00(+0.00%) |
Aug 27, 2019 | 1.625 | 1.695 | 1.600 | 1.630 | 129,147 | -0.01(-0.61%) |
Aug 26, 2019 | 1.635 | 1.840 | 1.610 | 1.640 | 109,977 | -0.02(-1.20%) |
Aug 23, 2019 | 1.705 | 1.750 | 1.660 | 1.660 | 54,000 | -0.05(-2.92%) |
Aug 22, 2019 | 1.690 | 1.780 | 1.640 | 1.710 | 110,108 | +0.01(+0.59%) |
Aug 21, 2019 | 1.690 | 1.730 | 1.620 | 1.700 | 105,971 | -0.02(-1.17%) |
Aug 20, 2019 | 1.650 | 1.790 | 1.650 | 1.720 | 195,514 | +0.11(+6.83%) |
Aug 19, 2019 | 1.690 | 1.700 | 1.550 | 1.610 | 172,275 | -0.07(-4.17%) |
Aug 16, 2019 | 1.660 | 1.750 | 1.600 | 1.680 | 146,000 | +0.09(+5.66%) |
Aug 15, 2019 | 1.660 | 1.660 | 1.550 | 1.590 | 331,472 | -0.17(-9.76%) |
Aug 14, 2019 | 1.855 | 1.870 | 1.690 | 1.762 | 225,302 | -0.10(-5.27%) |
Aug 13, 2019 | 1.910 | 1.960 | 1.810 | 1.860 | 174,662 | -0.08(-4.22%) |
Aug 12, 2019 | 1.866 | 1.980 | 1.820 | 1.942 | 151,864 | -0.03(-1.32%) |
Aug 09, 2019 | 2.005 | 2.010 | 1.950 | 1.968 | 116,600 | -0.05(-2.57%) |
Aug 08, 2019 | 1.995 | 2.065 | 1.950 | 2.020 | 95,399 | +0.03(+1.76%) |
Aug 07, 2019 | 2.085 | 2.090 | 1.950 | 1.985 | 303,420 | -0.10(-5.02%) |
Aug 06, 2019 | 2.030 | 2.110 | 1.960 | 2.090 | 203,720 | +0.14(+7.18%) |
Aug 05, 2019 | 2.000 | 2.000 | 1.904 | 1.950 | 405,003 | -0.18(-8.45%) |
Aug 02, 2019 | 2.080 | 2.130 | 2.030 | 2.130 | 358,800 | +0.05(+2.40%) |
Aug 01, 2019 | 2.160 | 2.240 | 2.050 | 2.080 | 475,430 | -0.24(-10.34%) |
Jul 31, 2019 | 2.295 | 2.350 | 2.220 | 2.320 | 242,192 | -0.01(-0.43%) |
Jul 30, 2019 | 2.450 | 2.450 | 2.300 | 2.330 | 164,195 | -0.08(-3.32%) |
Jul 29, 2019 | 2.210 | 2.450 | 2.210 | 2.410 | 217,084 | +0.13(+5.70%) |
Jul 26, 2019 | 2.290 | 2.340 | 2.160 | 2.280 | 405,100 | -0.10(-4.20%) |
Jul 25, 2019 | 2.510 | 2.540 | 2.360 | 2.380 | 358,242 | -0.19(-7.39%) |
Jul 24, 2019 | 2.600 | 2.670 | 2.550 | 2.570 | 185,955 | -0.11(-4.10%) |
Jul 23, 2019 | 2.835 | 2.845 | 2.640 | 2.680 | 230,755 | -0.14(-4.90%) |
Jul 22, 2019 | 2.710 | 2.870 | 2.700 | 2.818 | 124,652 | +0.11(+3.99%) |
Jul 19, 2019 | 2.645 | 2.720 | 2.640 | 2.710 | 77,300 | +0.06(+2.26%) |
Jul 18, 2019 | 2.770 | 2.800 | 2.628 | 2.650 | 56,814 | -0.12(-4.33%) |
Jul 17, 2019 | 2.750 | 2.820 | 2.680 | 2.770 | 57,737 | +0.03(+1.02%) |
Jul 16, 2019 | 2.774 | 2.805 | 2.690 | 2.742 | 168,852 | -0.04(-1.37%) |
Jul 15, 2019 | 2.950 | 2.950 | 2.780 | 2.780 | 242,143 | -0.16(-5.44%) |
Jul 12, 2019 | 3.050 | 3.080 | 2.900 | 2.940 | 197,900 | -0.14(-4.55%) |
Jul 11, 2019 | 3.010 | 3.130 | 3.010 | 3.080 | 131,832 | +0.06(+2.12%) |
Jul 10, 2019 | 3.040 | 3.270 | 2.850 | 3.016 | 186,089 | +0.26(+9.28%) |
Jul 09, 2019 | 2.830 | 2.830 | 2.690 | 2.760 | 111,185 | -0.05(-1.71%) |
Jul 08, 2019 | 2.765 | 2.830 | 2.750 | 2.808 | 102,874 | +0.06(+2.11%) |
Jul 05, 2019 | 2.725 | 2.770 | 2.670 | 2.750 | 139,500 | +0.13(+5.16%) |
Jul 03, 2019 | 2.600 | 2.640 | 2.560 | 2.615 | 67,700 | +0.02(+0.58%) |
Jul 02, 2019 | 2.565 | 2.680 | 2.550 | 2.600 | 60,177 | +0.01(+0.46%) |