Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.750 | 1.850 | 1.730 | 1.830 | 930,100 | +0.08(+4.57%) |
Aug 29, 2019 | 1.710 | 1.810 | 1.710 | 1.750 | 705,071 | -0.01(-0.57%) |
Aug 28, 2019 | 1.660 | 1.790 | 1.630 | 1.760 | 870,150 | +0.10(+6.02%) |
Aug 27, 2019 | 1.680 | 1.750 | 1.600 | 1.660 | 746,617 | -0.04(-2.35%) |
Aug 26, 2019 | 1.670 | 1.760 | 1.660 | 1.700 | 550,011 | +0.05(+3.03%) |
Aug 23, 2019 | 1.710 | 1.760 | 1.610 | 1.650 | 741,300 | -0.06(-3.51%) |
Aug 22, 2019 | 1.760 | 1.790 | 1.690 | 1.710 | 544,577 | -0.03(-1.72%) |
Aug 21, 2019 | 1.750 | 1.798 | 1.722 | 1.740 | 1,104,689 | +0.04(+2.35%) |
Aug 20, 2019 | 1.650 | 1.730 | 1.650 | 1.700 | 777,762 | +0.05(+3.03%) |
Aug 19, 2019 | 1.720 | 1.758 | 1.592 | 1.650 | 830,662 | +0.07(+4.43%) |
Aug 16, 2019 | 1.570 | 1.630 | 1.560 | 1.580 | 724,000 | +0.04(+2.60%) |
Aug 15, 2019 | 1.570 | 1.580 | 1.500 | 1.540 | 752,206 | -0.03(-1.91%) |
Aug 14, 2019 | 1.640 | 1.655 | 1.560 | 1.570 | 725,206 | -0.08(-4.85%) |
Aug 13, 2019 | 1.680 | 1.690 | 1.600 | 1.650 | 546,443 | -0.02(-1.20%) |
Aug 12, 2019 | 1.590 | 1.670 | 1.550 | 1.670 | 679,636 | +0.09(+5.70%) |
Aug 09, 2019 | 1.640 | 1.650 | 1.570 | 1.580 | 1,073,100 | -0.05(-3.07%) |
Aug 08, 2019 | 1.540 | 1.680 | 1.540 | 1.630 | 1,161,719 | +0.08(+5.16%) |
Aug 07, 2019 | 1.610 | 1.610 | 1.500 | 1.550 | 1,376,085 | -0.06(-3.73%) |
Aug 06, 2019 | 1.720 | 1.730 | 1.550 | 1.610 | 1,608,104 | -0.11(-6.40%) |
Aug 05, 2019 | 1.750 | 1.800 | 1.600 | 1.720 | 1,277,170 | -0.01(-0.58%) |
Aug 02, 2019 | 1.780 | 1.800 | 1.720 | 1.730 | 549,800 | -0.04(-2.26%) |
Aug 01, 2019 | 1.810 | 1.860 | 1.770 | 1.770 | 729,769 | -0.05(-2.75%) |
Jul 31, 2019 | 1.860 | 1.870 | 1.745 | 1.820 | 1,462,961 | -0.03(-1.62%) |
Jul 30, 2019 | 1.850 | 1.870 | 1.790 | 1.850 | 645,610 | +0.01(+0.54%) |
Jul 29, 2019 | 1.940 | 1.940 | 1.820 | 1.840 | 1,034,454 | -0.07(-3.66%) |
Jul 26, 2019 | 1.810 | 1.930 | 1.740 | 1.910 | 1,529,300 | +0.12(+6.70%) |
Jul 25, 2019 | 1.880 | 1.880 | 1.750 | 1.790 | 757,979 | -0.08(-4.28%) |
Jul 24, 2019 | 1.780 | 1.880 | 1.770 | 1.870 | 984,619 | +0.06(+3.31%) |
Jul 23, 2019 | 1.900 | 1.900 | 1.700 | 1.810 | 1,657,212 | -0.08(-4.23%) |
Jul 22, 2019 | 1.970 | 2.000 | 1.840 | 1.890 | 1,329,968 | -0.08(-4.06%) |
Jul 19, 2019 | 1.960 | 2.010 | 1.930 | 1.970 | 1,043,300 | +0.02(+1.03%) |
Jul 18, 2019 | 2.030 | 2.030 | 1.820 | 1.950 | 2,450,430 | -0.08(-3.94%) |
Jul 17, 2019 | 2.090 | 2.090 | 1.970 | 2.030 | 2,785,245 | -0.02(-0.98%) |
Jul 16, 2019 | 1.970 | 2.090 | 1.890 | 2.050 | 3,994,052 | +0.13(+6.77%) |
Jul 15, 2019 | 2.100 | 2.120 | 1.860 | 1.920 | 7,221,380 | -0.01(-0.52%) |
Jul 12, 2019 | 3.070 | 3.080 | 1.900 | 1.930 | 20,462,100 | -1.11(-36.51%) |
Jul 11, 2019 | 3.040 | 3.110 | 2.995 | 3.040 | 865,128 | -0.01(-0.33%) |
Jul 10, 2019 | 3.220 | 3.250 | 3.040 | 3.050 | 1,407,872 | -0.13(-4.09%) |
Jul 09, 2019 | 3.120 | 3.205 | 3.050 | 3.180 | 1,646,988 | +0.09(+2.91%) |
Jul 08, 2019 | 3.090 | 3.140 | 3.030 | 3.090 | 1,174,321 | +0.05(+1.64%) |
Jul 05, 2019 | 3.050 | 3.050 | 2.880 | 3.040 | 1,138,800 | +0.08(+2.70%) |
Jul 03, 2019 | 3.020 | 3.060 | 2.950 | 2.960 | 471,400 | -0.05(-1.66%) |
Jul 02, 2019 | 3.140 | 3.140 | 2.960 | 3.010 | 990,914 | -0.08(-2.59%) |
Jul 01, 2019 | 3.200 | 3.224 | 3.070 | 3.090 | 657,494 | -0.04(-1.28%) |
Jun 28, 2019 | 2.960 | 3.140 | 2.950 | 3.130 | 2,227,800 | +0.20(+6.83%) |
Jun 27, 2019 | 2.920 | 2.950 | 2.885 | 2.930 | 740,992 | +0.00(+0.00%) |
Jun 26, 2019 | 2.900 | 2.970 | 2.875 | 2.930 | 981,166 | +0.03(+1.03%) |
Jun 25, 2019 | 3.020 | 3.105 | 2.865 | 2.900 | 1,073,212 | -0.12(-3.97%) |
Jun 24, 2019 | 3.250 | 3.260 | 3.010 | 3.020 | 1,065,554 | -0.21(-6.50%) |
Jun 21, 2019 | 3.200 | 3.320 | 3.200 | 3.230 | 1,319,400 | +0.05(+1.57%) |
Jun 20, 2019 | 3.240 | 3.260 | 3.090 | 3.180 | 1,849,085 | +0.03(+0.95%) |
Jun 19, 2019 | 3.120 | 3.160 | 3.070 | 3.150 | 467,698 | +0.01(+0.32%) |
Jun 18, 2019 | 3.100 | 3.150 | 3.040 | 3.140 | 1,103,304 | +0.02(+0.64%) |
Jun 17, 2019 | 3.130 | 3.160 | 3.100 | 3.120 | 1,058,227 | -0.01(-0.32%) |
Jun 14, 2019 | 3.160 | 3.190 | 3.090 | 3.130 | 1,020,400 | +0.00(+0.00%) |
Jun 13, 2019 | 3.030 | 3.180 | 3.030 | 3.130 | 1,407,866 | +0.09(+2.96%) |
Jun 12, 2019 | 3.100 | 3.135 | 3.000 | 3.040 | 1,003,348 | -0.04(-1.30%) |
Jun 11, 2019 | 3.150 | 3.150 | 3.030 | 3.080 | 1,227,510 | +0.01(+0.33%) |
Jun 10, 2019 | 3.010 | 3.090 | 2.980 | 3.070 | 1,281,749 | +0.06(+1.99%) |
Jun 07, 2019 | 2.960 | 3.080 | 2.910 | 3.010 | 1,745,200 | +0.08(+2.73%) |
Jun 06, 2019 | 2.850 | 2.930 | 2.790 | 2.930 | 1,255,876 | +0.06(+2.09%) |
Jun 05, 2019 | 2.880 | 2.880 | 2.750 | 2.870 | 1,092,380 | +0.03(+1.06%) |
Jun 04, 2019 | 2.780 | 2.850 | 2.750 | 2.840 | 1,004,393 | +0.06(+2.16%) |