Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.300 | 1.300 | 1.170 | 1.200 | 444,427 | -0.09(-6.98%) |
Sep 27, 2019 | 1.270 | 1.320 | 1.210 | 1.290 | 488,254 | +0.00(+0.00%) |
Sep 26, 2019 | 1.270 | 1.370 | 1.260 | 1.290 | 651,464 | +0.02(+1.57%) |
Sep 25, 2019 | 1.340 | 1.390 | 1.210 | 1.270 | 623,005 | -0.09(-6.62%) |
Sep 24, 2019 | 1.430 | 1.450 | 1.280 | 1.360 | 500,458 | -0.09(-6.21%) |
Sep 23, 2019 | 1.480 | 1.490 | 1.420 | 1.450 | 218,676 | +0.00(+0.00%) |
Sep 20, 2019 | 1.420 | 1.480 | 1.420 | 1.450 | 288,183 | +0.04(+2.84%) |
Sep 19, 2019 | 1.460 | 1.470 | 1.410 | 1.410 | 227,275 | -0.07(-4.73%) |
Sep 18, 2019 | 1.490 | 1.520 | 1.440 | 1.480 | 282,014 | -0.05(-3.27%) |
Sep 17, 2019 | 1.600 | 1.600 | 1.500 | 1.530 | 343,301 | -0.07(-4.38%) |
Sep 16, 2019 | 1.550 | 1.620 | 1.540 | 1.600 | 238,173 | +0.01(+0.63%) |
Sep 13, 2019 | 1.570 | 1.600 | 1.520 | 1.590 | 168,642 | +0.02(+1.27%) |
Sep 12, 2019 | 1.590 | 1.600 | 1.560 | 1.570 | 311,281 | -0.03(-1.88%) |
Sep 11, 2019 | 1.600 | 1.640 | 1.570 | 1.600 | 444,810 | +0.00(+0.00%) |
Sep 10, 2019 | 1.650 | 1.660 | 1.560 | 1.600 | 369,212 | -0.07(-4.19%) |
Sep 09, 2019 | 1.670 | 1.700 | 1.600 | 1.670 | 399,244 | -0.01(-0.60%) |
Sep 06, 2019 | 1.750 | 1.760 | 1.640 | 1.680 | 822,938 | +0.03(+1.82%) |
Sep 05, 2019 | 1.520 | 1.680 | 1.520 | 1.650 | 679,085 | +0.13(+8.55%) |
Sep 04, 2019 | 1.560 | 1.570 | 1.450 | 1.520 | 710,124 | -0.01(-0.65%) |
Sep 03, 2019 | 1.400 | 1.570 | 1.350 | 1.530 | 1,279,201 | +0.09(+6.25%) |
Aug 30, 2019 | 1.440 | 1.440 | 1.440 | 0 | -0.02(-1.37%) | |
Aug 29, 2019 | 1.580 | 1.580 | 1.440 | 1.460 | 386,922 | -0.07(-4.58%) |
Aug 28, 2019 | 1.400 | 1.600 | 1.330 | 1.530 | 1,093,091 | +0.15(+10.87%) |
Aug 27, 2019 | 1.510 | 1.530 | 1.360 | 1.380 | 637,812 | -0.13(-8.61%) |
Aug 26, 2019 | 1.620 | 1.620 | 1.410 | 1.510 | 946,839 | -0.08(-5.03%) |
Aug 23, 2019 | 1.710 | 1.745 | 1.530 | 1.590 | 1,235,808 | -0.16(-9.14%) |
Aug 22, 2019 | 1.850 | 1.850 | 1.750 | 1.750 | 442,487 | -0.07(-3.85%) |
Aug 21, 2019 | 1.810 | 1.850 | 1.790 | 1.820 | 410,511 | -0.06(-3.19%) |
Aug 20, 2019 | 1.920 | 1.930 | 1.840 | 1.880 | 340,792 | -0.06(-3.09%) |
Aug 19, 2019 | 1.970 | 1.980 | 1.920 | 1.940 | 216,010 | -0.03(-1.52%) |
Aug 16, 2019 | 1.850 | 1.990 | 1.840 | 1.970 | 386,693 | +0.11(+5.91%) |
Aug 15, 2019 | 1.920 | 1.940 | 1.790 | 1.860 | 609,193 | -0.11(-5.58%) |
Aug 14, 2019 | 2.050 | 2.090 | 1.945 | 1.970 | 464,145 | -0.13(-6.19%) |
Aug 13, 2019 | 2.020 | 2.160 | 2.020 | 2.100 | 479,627 | +0.07(+3.45%) |
Aug 12, 2019 | 2.090 | 2.090 | 2.030 | 2.030 | 429,799 | -0.05(-2.40%) |
Aug 09, 2019 | 2.110 | 2.150 | 2.020 | 2.080 | 1,002,190 | -0.01(-0.48%) |
Aug 08, 2019 | 2.200 | 2.240 | 2.070 | 2.090 | 396,381 | -0.10(-4.57%) |
Aug 07, 2019 | 2.150 | 2.290 | 2.090 | 2.190 | 795,785 | +0.13(+6.31%) |
Aug 06, 2019 | 1.970 | 2.070 | 1.960 | 2.060 | 564,364 | +0.12(+6.19%) |
Aug 02, 2019 | 1.940 | 1.940 | 1.940 | 0 | +0.01(+0.52%) | |
Aug 01, 2019 | 2.000 | 2.040 | 1.920 | 1.930 | 260,692 | -0.07(-3.50%) |
Jul 31, 2019 | 1.980 | 2.050 | 1.980 | 2.000 | 242,850 | +0.06(+3.09%) |
Jul 30, 2019 | 1.900 | 2.020 | 1.870 | 1.940 | 508,929 | +0.02(+1.04%) |
Jul 29, 2019 | 2.020 | 2.040 | 1.890 | 1.920 | 392,336 | -0.06(-3.03%) |
Jul 26, 2019 | 2.080 | 2.080 | 1.970 | 1.980 | 300,489 | -0.05(-2.46%) |
Jul 25, 2019 | 2.100 | 2.140 | 2.020 | 2.030 | 226,833 | -0.01(-0.49%) |
Jul 24, 2019 | 2.060 | 2.160 | 2.000 | 2.040 | 296,947 | -0.09(-4.23%) |
Jul 23, 2019 | 2.240 | 2.250 | 2.090 | 2.130 | 248,955 | -0.10(-4.48%) |
Jul 22, 2019 | 2.210 | 2.250 | 2.130 | 2.230 | 173,309 | +0.04(+1.83%) |
Jul 19, 2019 | 2.230 | 2.240 | 2.160 | 2.190 | 142,370 | -0.05(-2.23%) |
Jul 18, 2019 | 2.250 | 2.300 | 2.170 | 2.240 | 297,436 | -0.08(-3.45%) |
Jul 17, 2019 | 2.310 | 2.380 | 2.110 | 2.320 | 588,295 | +0.09(+4.04%) |
Jul 16, 2019 | 2.100 | 2.310 | 2.100 | 2.230 | 936,584 | +0.18(+8.78%) |
Jul 15, 2019 | 2.000 | 2.100 | 1.920 | 2.050 | 734,720 | +0.13(+6.77%) |
Jul 12, 2019 | 1.920 | 1.960 | 1.730 | 1.920 | 1,177,387 | +0.02(+1.05%) |
Jul 11, 2019 | 2.000 | 2.010 | 1.900 | 1.900 | 583,737 | -0.13(-6.40%) |
Jul 10, 2019 | 2.160 | 2.180 | 2.010 | 2.030 | 558,549 | -0.07(-3.33%) |
Jul 09, 2019 | 2.230 | 2.230 | 2.100 | 2.100 | 637,111 | -0.15(-6.67%) |
Jul 08, 2019 | 2.340 | 2.340 | 2.190 | 2.250 | 304,231 | +0.02(+0.90%) |
Jul 05, 2019 | 2.280 | 2.340 | 2.220 | 2.230 | 227,891 | -0.08(-3.46%) |
Jul 04, 2019 | 2.260 | 2.310 | 2.230 | 2.310 | 162,571 | +0.04(+1.76%) |
Jul 03, 2019 | 2.200 | 2.330 | 2.160 | 2.270 | 473,027 | +0.07(+3.18%) |