Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.071 | 2.071 | 1.885 | 2.011 | 123,455 | -0.07(-3.46%) |
Aug 29, 2019 | 2.101 | 2.107 | 1.837 | 2.083 | 275,647 | -0.07(-3.07%) |
Aug 28, 2019 | 1.951 | 2.521 | 1.951 | 2.149 | 2,252,491 | +0.32(+17.38%) |
Aug 27, 2019 | 1.657 | 4.952 | 1.657 | 1.831 | 8,643,939 | +0.32(+21.57%) |
Aug 26, 2019 | 1.501 | 1.537 | 1.501 | 1.506 | 14,338 | +0.10(+6.93%) |
Aug 23, 2019 | 1.408 | 1.408 | 1.408 | 1.408 | 1,666 | +0.03(+2.01%) |
Aug 22, 2019 | 1.381 | 1.426 | 1.381 | 1.381 | 5,246 | -0.03(-2.02%) |
Aug 21, 2019 | 1.399 | 1.417 | 1.381 | 1.409 | 15,432 | -0.00(-0.11%) |
Aug 20, 2019 | 1.393 | 1.411 | 1.381 | 1.411 | 19,766 | +0.03(+2.17%) |
Aug 19, 2019 | 1.386 | 1.398 | 1.381 | 1.381 | 12,950 | +0.00(+0.00%) |
Aug 16, 2019 | 1.381 | 1.381 | 1.381 | 151 | +0.00(+0.00%) | |
Aug 15, 2019 | 1.381 | 1.381 | 1.360 | 1.381 | 14,686 | -0.03(-2.41%) |
Aug 14, 2019 | 1.591 | 1.591 | 1.415 | 1.415 | 3,682 | -0.18(-11.06%) |
Aug 13, 2019 | 1.591 | 1.591 | 1.591 | 1.591 | 2,299 | +0.02(+1.42%) |
Aug 12, 2019 | 1.568 | 1.568 | 1.568 | 1.568 | 536 | -0.05(-3.22%) |
Aug 09, 2019 | 1.621 | 1.621 | 1.621 | 178 | +0.00(+0.00%) | |
Aug 08, 2019 | 1.627 | 1.681 | 1.621 | 1.621 | 1,897 | +0.02(+1.12%) |
Aug 07, 2019 | 1.603 | 1.603 | 1.603 | 1.603 | 2,577 | -0.08(-4.64%) |
Aug 06, 2019 | 1.687 | 1.705 | 1.681 | 1.681 | 5,752 | +0.03(+1.82%) |
Aug 05, 2019 | 1.603 | 1.711 | 1.603 | 1.651 | 9,386 | +0.05(+3.00%) |
Aug 02, 2019 | 1.609 | 1.609 | 1.603 | 1.603 | 1,666 | -0.10(-5.99%) |
Aug 01, 2019 | 1.717 | 1.753 | 1.651 | 1.705 | 4,286 | -0.03(-1.73%) |
Jul 31, 2019 | 1.735 | 1.753 | 1.735 | 1.735 | 11,770 | +0.00(+0.15%) |
Jul 30, 2019 | 1.759 | 1.819 | 1.711 | 1.732 | 6,337 | -0.09(-4.76%) |
Jul 29, 2019 | 1.711 | 1.855 | 1.711 | 1.819 | 3,205 | +0.08(+4.48%) |
Jul 26, 2019 | 1.717 | 1.819 | 1.711 | 1.741 | 5,498 | -0.07(-3.97%) |
Jul 25, 2019 | 1.915 | 1.915 | 1.711 | 1.813 | 10,532 | -0.02(-0.98%) |
Jul 24, 2019 | 1.861 | 1.921 | 1.754 | 1.831 | 12,272 | +0.16(+9.56%) |
Jul 23, 2019 | 1.801 | 1.801 | 1.659 | 1.671 | 4,418 | -0.13(-7.20%) |
Jul 22, 2019 | 1.801 | 1.801 | 1.801 | 1.801 | 1,364 | +0.01(+0.49%) |
Jul 19, 2019 | 1.629 | 1.801 | 1.629 | 1.792 | 1,499 | +0.16(+10.02%) |
Jul 18, 2019 | 1.759 | 1.759 | 1.585 | 1.629 | 8,588 | -0.08(-4.79%) |
Jul 17, 2019 | 1.801 | 1.801 | 1.639 | 1.711 | 11,980 | +0.21(+13.90%) |
Jul 16, 2019 | 1.714 | 1.714 | 1.502 | 1.502 | 6,555 | -0.12(-7.66%) |
Jul 15, 2019 | 1.780 | 1.780 | 1.627 | 1.627 | 3,048 | -0.14(-7.82%) |
Jul 12, 2019 | 1.753 | 1.771 | 1.711 | 1.765 | 2,499 | +0.05(+3.16%) |
Jul 11, 2019 | 1.783 | 1.783 | 1.705 | 1.711 | 4,989 | +0.08(+5.17%) |
Jul 10, 2019 | 1.789 | 1.789 | 1.627 | 1.627 | 9,175 | -0.17(-9.42%) |
Jul 09, 2019 | 1.796 | 1.796 | 1.796 | 39 | +0.00(+0.00%) | |
Jul 08, 2019 | 1.801 | 1.801 | 1.796 | 1.796 | 6,041 | -0.02(-1.26%) |
Jul 05, 2019 | 1.951 | 1.951 | 1.819 | 1.819 | 2,998 | -0.12(-6.08%) |
Jul 03, 2019 | 1.723 | 1.945 | 1.723 | 1.936 | 9,996 | +0.26(+15.63%) |
Jul 02, 2019 | 1.945 | 1.945 | 1.635 | 1.675 | 6,860 | -0.14(-7.62%) |
Jul 01, 2019 | 1.891 | 1.891 | 1.661 | 1.813 | 2,754 | +0.04(+2.37%) |
Jun 28, 2019 | 1.627 | 1.861 | 1.627 | 1.771 | 2,832 | -0.11(-6.05%) |
Jun 27, 2019 | 1.639 | 1.969 | 1.639 | 1.885 | 2,762 | +0.01(+0.79%) |
Jun 26, 2019 | 1.741 | 1.915 | 1.591 | 1.870 | 45,465 | +0.20(+11.66%) |
Jun 25, 2019 | 1.429 | 1.675 | 1.423 | 1.675 | 244,298 | +0.20(+13.41%) |
Jun 24, 2019 | 1.489 | 1.489 | 1.411 | 1.477 | 72,095 | +0.04(+2.93%) |
Jun 21, 2019 | 1.411 | 1.435 | 1.387 | 1.435 | 4,331 | -0.01(-0.42%) |
Jun 20, 2019 | 1.350 | 1.441 | 1.350 | 1.441 | 699 | +0.04(+3.12%) |
Jun 19, 2019 | 1.367 | 1.397 | 1.367 | 1.397 | 896 | +0.02(+1.20%) |
Jun 18, 2019 | 1.381 | 1.417 | 1.381 | 1.381 | 11,415 | +0.03(+1.97%) |
Jun 17, 2019 | 1.326 | 1.453 | 1.266 | 1.354 | 6,464 | -0.04(-3.20%) |
Jun 14, 2019 | 1.435 | 1.483 | 1.381 | 1.399 | 27,823 | -0.08(-5.21%) |
Jun 13, 2019 | 1.441 | 1.475 | 1.356 | 1.475 | 2,963 | +0.01(+0.97%) |
Jun 12, 2019 | 1.381 | 1.461 | 1.381 | 1.461 | 5,569 | +0.08(+5.85%) |
Jun 11, 2019 | 1.387 | 1.387 | 1.356 | 1.381 | 18,243 | +0.02(+1.71%) |
Jun 10, 2019 | 1.357 | 1.357 | 1.357 | 548 | +0.00(+0.00%) | |
Jun 07, 2019 | 1.350 | 1.371 | 1.320 | 1.357 | 13,495 | -0.05(-3.73%) |
Jun 06, 2019 | 1.447 | 1.447 | 1.344 | 1.410 | 18,799 | -0.03(-2.13%) |
Jun 05, 2019 | 1.441 | 1.500 | 1.441 | 1.441 | 14,821 | -0.06(-4.00%) |
Jun 04, 2019 | 1.488 | 1.557 | 1.481 | 1.501 | 18,606 | -0.09(-5.90%) |