Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.870 | 1.920 | 1.675 | 1.910 | 1,788,575 | +0.05(+2.69%) |
Sep 27, 2019 | 1.910 | 1.960 | 1.790 | 1.860 | 678,100 | -0.06(-3.38%) |
Sep 26, 2019 | 2.080 | 2.110 | 1.840 | 1.925 | 1,149,224 | -0.14(-6.55%) |
Sep 25, 2019 | 2.240 | 2.260 | 2.025 | 2.060 | 844,862 | -0.18(-8.04%) |
Sep 24, 2019 | 2.360 | 2.400 | 2.240 | 2.240 | 1,323,974 | -0.11(-4.68%) |
Sep 23, 2019 | 2.310 | 2.440 | 2.220 | 2.350 | 813,778 | +0.04(+1.73%) |
Sep 20, 2019 | 2.120 | 2.340 | 2.070 | 2.310 | 1,324,000 | +0.18(+8.45%) |
Sep 19, 2019 | 2.060 | 2.160 | 1.946 | 2.130 | 914,716 | +0.06(+2.90%) |
Sep 18, 2019 | 2.090 | 2.200 | 2.000 | 2.070 | 878,920 | -0.03(-1.43%) |
Sep 17, 2019 | 2.270 | 2.270 | 1.850 | 2.100 | 1,546,100 | -0.16(-7.08%) |
Sep 16, 2019 | 2.590 | 2.690 | 2.250 | 2.260 | 560,702 | -0.31(-12.06%) |
Sep 13, 2019 | 2.840 | 2.980 | 2.520 | 2.570 | 464,000 | -0.26(-9.19%) |
Sep 12, 2019 | 2.890 | 2.920 | 2.680 | 2.830 | 575,872 | +0.00(+0.00%) |
Sep 11, 2019 | 2.800 | 2.880 | 2.580 | 2.830 | 852,234 | +0.05(+1.80%) |
Sep 10, 2019 | 2.250 | 2.810 | 2.180 | 2.780 | 1,204,584 | +0.53(+23.56%) |
Sep 09, 2019 | 2.230 | 2.335 | 2.210 | 2.250 | 770,583 | +0.04(+1.81%) |
Sep 06, 2019 | 2.050 | 2.270 | 2.030 | 2.210 | 1,440,400 | +0.18(+8.87%) |
Sep 05, 2019 | 1.920 | 2.060 | 1.880 | 2.030 | 907,854 | +0.13(+6.84%) |
Sep 04, 2019 | 1.930 | 1.940 | 1.820 | 1.900 | 613,115 | -0.03(-1.55%) |
Sep 03, 2019 | 1.860 | 1.990 | 1.840 | 1.930 | 929,756 | +0.07(+3.76%) |
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%) |