Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.933 | 1.951 | 1.762 | 1.789 | 184,925 | -0.14(-7.44%) |
Sep 27, 2019 | 1.906 | 1.960 | 1.906 | 1.933 | 34,921 | +0.00(+0.23%) |
Sep 26, 2019 | 1.879 | 1.969 | 1.879 | 1.929 | 37,459 | +0.08(+4.13%) |
Sep 25, 2019 | 1.906 | 1.938 | 1.852 | 1.852 | 24,899 | -0.08(-4.19%) |
Sep 24, 2019 | 1.933 | 1.933 | 1.852 | 1.933 | 90,989 | +0.00(+0.00%) |
Sep 23, 2019 | 1.942 | 1.951 | 1.879 | 1.933 | 85,307 | +0.00(+0.00%) |
Sep 20, 2019 | 1.861 | 1.933 | 1.834 | 1.933 | 53,494 | +0.03(+1.42%) |
Sep 19, 2019 | 1.834 | 1.906 | 1.807 | 1.906 | 39,298 | +0.07(+3.92%) |
Sep 18, 2019 | 1.843 | 1.861 | 1.753 | 1.834 | 31,480 | -0.01(-0.73%) |
Sep 17, 2019 | 1.825 | 1.852 | 1.792 | 1.848 | 21,948 | +0.01(+0.74%) |
Sep 16, 2019 | 1.798 | 1.843 | 1.753 | 1.834 | 33,396 | +0.03(+1.49%) |
Sep 13, 2019 | 1.798 | 1.870 | 1.780 | 1.807 | 49,935 | -0.01(-0.37%) |
Sep 12, 2019 | 1.706 | 1.832 | 1.706 | 1.814 | 45,966 | +0.10(+5.76%) |
Sep 11, 2019 | 1.643 | 1.742 | 1.634 | 1.715 | 63,655 | +0.03(+1.60%) |
Sep 10, 2019 | 1.697 | 1.697 | 1.661 | 1.688 | 60,197 | -0.01(-0.53%) |
Sep 09, 2019 | 1.760 | 1.769 | 1.697 | 1.697 | 75,278 | -0.06(-3.57%) |
Sep 06, 2019 | 1.769 | 1.823 | 1.616 | 1.760 | 274,484 | -0.12(-6.22%) |
Sep 05, 2019 | 2.021 | 2.057 | 1.841 | 1.877 | 172,960 | -0.13(-6.70%) |
Sep 04, 2019 | 1.994 | 2.021 | 1.850 | 2.012 | 155,476 | +0.09(+4.67%) |
Sep 03, 2019 | 1.931 | 1.974 | 1.868 | 1.922 | 72,172 | -0.01(-0.46%) |
Aug 30, 2019 | 1.850 | 1.936 | 1.742 | 1.931 | 124,714 | +0.12(+6.44%) |
Aug 29, 2019 | 1.796 | 1.850 | 1.706 | 1.814 | 103,740 | -0.05(-2.88%) |
Aug 28, 2019 | 1.769 | 1.868 | 1.760 | 1.868 | 64,289 | +0.11(+6.12%) |
Aug 27, 2019 | 1.859 | 1.859 | 1.715 | 1.760 | 76,872 | -0.06(-3.45%) |
Aug 26, 2019 | 1.940 | 1.940 | 1.751 | 1.823 | 96,102 | -0.03(-1.45%) |
Aug 23, 2019 | 1.868 | 1.967 | 1.802 | 1.850 | 129,169 | -0.01(-0.49%) |
Aug 22, 2019 | 2.030 | 2.030 | 1.859 | 1.859 | 132,244 | -0.13(-6.33%) |
Aug 21, 2019 | 1.859 | 2.012 | 1.823 | 1.985 | 254,439 | +0.18(+9.95%) |
Aug 20, 2019 | 1.886 | 1.886 | 1.796 | 1.805 | 69,858 | -0.02(-0.92%) |
Aug 19, 2019 | 1.778 | 1.841 | 1.706 | 1.822 | 81,566 | +0.07(+4.03%) |
Aug 16, 2019 | 1.769 | 1.780 | 1.706 | 1.751 | 54,228 | +0.03(+1.56%) |
Aug 15, 2019 | 1.814 | 1.841 | 1.715 | 1.724 | 67,743 | -0.11(-5.88%) |
Aug 14, 2019 | 1.643 | 1.832 | 1.625 | 1.832 | 136,081 | +0.19(+11.48%) |
Aug 13, 2019 | 1.715 | 1.715 | 1.643 | 1.643 | 143,354 | -0.08(-4.60%) |
Aug 12, 2019 | 1.814 | 1.814 | 1.697 | 1.723 | 71,927 | -0.02(-1.12%) |
Aug 09, 2019 | 1.832 | 1.868 | 1.715 | 1.742 | 61,021 | -0.02(-0.89%) |
Aug 08, 2019 | 1.857 | 1.928 | 1.758 | 1.758 | 179,966 | +0.00(+0.00%) |
Aug 07, 2019 | 1.614 | 1.812 | 1.605 | 1.758 | 206,030 | +0.20(+12.64%) |
Aug 06, 2019 | 1.704 | 1.704 | 1.552 | 1.561 | 59,812 | -0.14(-8.42%) |
Aug 05, 2019 | 1.570 | 1.749 | 1.507 | 1.704 | 176,355 | +0.14(+9.20%) |
Aug 02, 2019 | 1.569 | 1.579 | 1.480 | 1.561 | 54,409 | +0.00(+0.00%) |
Aug 01, 2019 | 1.570 | 1.596 | 1.534 | 1.561 | 80,092 | +0.00(+0.00%) |
Jul 31, 2019 | 1.534 | 1.596 | 1.525 | 1.561 | 61,375 | +0.01(+0.58%) |
Jul 30, 2019 | 1.561 | 1.596 | 1.534 | 1.552 | 49,121 | +0.00(+0.00%) |
Jul 29, 2019 | 1.614 | 1.614 | 1.525 | 1.552 | 77,222 | +0.00(+0.00%) |
Jul 26, 2019 | 1.435 | 1.570 | 1.435 | 1.552 | 91,760 | +0.14(+10.19%) |
Jul 25, 2019 | 1.435 | 1.462 | 1.399 | 1.408 | 45,421 | -0.04(-2.48%) |
Jul 24, 2019 | 1.453 | 1.561 | 1.444 | 1.444 | 51,899 | -0.04(-3.01%) |
Jul 23, 2019 | 1.543 | 1.570 | 1.489 | 1.489 | 111,533 | -0.05(-3.49%) |
Jul 22, 2019 | 1.632 | 1.632 | 1.525 | 1.543 | 47,814 | -0.05(-3.37%) |
Jul 19, 2019 | 1.579 | 1.650 | 1.544 | 1.596 | 129,780 | -0.01(-0.55%) |
Jul 18, 2019 | 1.480 | 1.659 | 1.480 | 1.605 | 157,424 | +0.10(+6.54%) |
Jul 17, 2019 | 1.435 | 1.525 | 1.419 | 1.507 | 68,995 | +0.08(+5.66%) |
Jul 16, 2019 | 1.426 | 1.489 | 1.390 | 1.426 | 30,774 | -0.04(-2.45%) |
Jul 15, 2019 | 1.471 | 1.525 | 1.453 | 1.462 | 51,508 | -0.04(-2.98%) |
Jul 12, 2019 | 1.480 | 1.570 | 1.471 | 1.507 | 87,634 | +0.04(+2.60%) |
Jul 11, 2019 | 1.513 | 1.513 | 1.442 | 1.469 | 41,064 | -0.04(-2.96%) |
Jul 10, 2019 | 1.424 | 1.522 | 1.415 | 1.513 | 101,519 | +0.04(+2.42%) |
Jul 09, 2019 | 1.567 | 1.579 | 1.451 | 1.478 | 119,120 | -0.11(-6.78%) |
Jul 08, 2019 | 1.594 | 1.630 | 1.549 | 1.585 | 43,939 | -0.01(-0.56%) |
Jul 05, 2019 | 1.549 | 1.594 | 1.549 | 1.594 | 38,524 | +0.00(+0.00%) |
Jul 03, 2019 | 1.603 | 1.612 | 1.548 | 1.594 | 72,247 | +0.06(+4.09%) |
Jul 02, 2019 | 1.433 | 1.558 | 1.395 | 1.531 | 95,744 | +0.03(+1.79%) |