Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.930 | 2.010 | 1.910 | 1.950 | 119,433 | +0.00(+0.00%) |
Sep 27, 2019 | 2.000 | 2.040 | 1.920 | 1.950 | 165,500 | -0.05(-2.50%) |
Sep 26, 2019 | 2.010 | 2.110 | 1.950 | 2.000 | 238,219 | -0.01(-0.50%) |
Sep 25, 2019 | 2.050 | 2.080 | 2.010 | 2.010 | 87,780 | -0.02(-0.99%) |
Sep 24, 2019 | 2.060 | 2.070 | 2.010 | 2.030 | 113,778 | -0.06(-2.87%) |
Sep 23, 2019 | 2.080 | 2.110 | 2.070 | 2.090 | 73,030 | -0.02(-0.95%) |
Sep 20, 2019 | 2.020 | 2.140 | 2.020 | 2.110 | 120,500 | +0.07(+3.43%) |
Sep 19, 2019 | 2.100 | 2.170 | 2.020 | 2.040 | 106,242 | -0.06(-2.86%) |
Sep 18, 2019 | 2.180 | 2.220 | 2.100 | 2.100 | 97,879 | -0.07(-3.23%) |
Sep 17, 2019 | 2.220 | 2.270 | 2.160 | 2.170 | 106,261 | -0.05(-2.25%) |
Sep 16, 2019 | 2.200 | 2.290 | 2.170 | 2.220 | 234,103 | -0.03(-1.33%) |
Sep 13, 2019 | 2.240 | 2.250 | 2.160 | 2.250 | 77,800 | +0.10(+4.65%) |
Sep 12, 2019 | 2.230 | 2.250 | 2.150 | 2.150 | 67,997 | -0.05(-2.27%) |
Sep 11, 2019 | 2.240 | 2.270 | 2.160 | 2.200 | 198,433 | +0.00(+0.00%) |
Sep 10, 2019 | 2.130 | 2.290 | 2.100 | 2.200 | 218,324 | +0.07(+3.29%) |
Sep 09, 2019 | 2.050 | 2.130 | 2.050 | 2.130 | 149,702 | +0.11(+5.45%) |
Sep 06, 2019 | 2.170 | 2.170 | 2.020 | 2.020 | 152,800 | -0.04(-1.94%) |
Sep 05, 2019 | 2.150 | 2.160 | 2.050 | 2.060 | 161,458 | -0.04(-1.90%) |
Sep 04, 2019 | 2.120 | 2.150 | 2.080 | 2.100 | 65,590 | +0.00(+0.00%) |
Sep 03, 2019 | 2.080 | 2.190 | 2.060 | 2.100 | 74,553 | -0.01(-0.47%) |
Aug 30, 2019 | 2.060 | 2.150 | 2.045 | 2.110 | 83,800 | +0.05(+2.43%) |
Aug 29, 2019 | 2.000 | 2.070 | 1.990 | 2.060 | 72,785 | +0.08(+4.04%) |
Aug 28, 2019 | 1.940 | 1.990 | 1.940 | 1.980 | 71,410 | +0.02(+1.02%) |
Aug 27, 2019 | 2.040 | 2.108 | 1.950 | 1.960 | 202,630 | -0.06(-2.97%) |
Aug 26, 2019 | 2.130 | 2.130 | 2.020 | 2.020 | 55,965 | -0.06(-2.88%) |
Aug 23, 2019 | 2.090 | 2.140 | 2.060 | 2.080 | 72,500 | -0.05(-2.35%) |
Aug 22, 2019 | 2.110 | 2.150 | 2.080 | 2.130 | 47,416 | +0.01(+0.47%) |
Aug 21, 2019 | 2.280 | 2.290 | 2.070 | 2.120 | 250,656 | -0.01(-0.47%) |
Aug 20, 2019 | 2.210 | 2.210 | 2.110 | 2.130 | 62,296 | -0.06(-2.74%) |
Aug 19, 2019 | 2.040 | 2.210 | 2.010 | 2.190 | 237,276 | +0.16(+7.88%) |
Aug 16, 2019 | 2.020 | 2.090 | 1.990 | 2.030 | 136,500 | -0.03(-1.46%) |
Aug 15, 2019 | 2.040 | 2.060 | 1.970 | 2.060 | 151,337 | +0.03(+1.48%) |
Aug 14, 2019 | 2.200 | 2.200 | 2.020 | 2.030 | 152,198 | -0.09(-4.25%) |
Aug 13, 2019 | 2.150 | 2.250 | 2.120 | 2.120 | 161,592 | -0.05(-2.30%) |
Aug 12, 2019 | 2.220 | 2.280 | 2.150 | 2.170 | 129,535 | -0.04(-1.81%) |
Aug 09, 2019 | 2.280 | 2.300 | 2.200 | 2.210 | 154,000 | -0.05(-2.21%) |
Aug 08, 2019 | 2.250 | 2.320 | 2.230 | 2.260 | 67,383 | +0.00(+0.00%) |
Aug 07, 2019 | 2.210 | 2.350 | 2.180 | 2.260 | 173,435 | +0.04(+1.80%) |
Aug 06, 2019 | 2.230 | 2.280 | 2.190 | 2.220 | 115,902 | -0.01(-0.45%) |
Aug 05, 2019 | 2.220 | 2.310 | 2.200 | 2.230 | 182,100 | -0.06(-2.62%) |
Aug 02, 2019 | 2.410 | 2.410 | 2.240 | 2.290 | 234,300 | -0.09(-3.78%) |
Aug 01, 2019 | 2.410 | 2.450 | 2.350 | 2.380 | 131,150 | -0.02(-0.83%) |
Jul 31, 2019 | 2.370 | 2.460 | 2.320 | 2.400 | 136,469 | +0.01(+0.42%) |
Jul 30, 2019 | 2.320 | 2.430 | 2.310 | 2.390 | 114,460 | +0.04(+1.70%) |
Jul 29, 2019 | 2.390 | 2.410 | 2.300 | 2.350 | 114,058 | -0.06(-2.49%) |
Jul 26, 2019 | 2.350 | 2.470 | 2.340 | 2.410 | 247,900 | +0.08(+3.43%) |
Jul 25, 2019 | 2.320 | 2.390 | 2.290 | 2.330 | 308,021 | +0.00(+0.00%) |
Jul 24, 2019 | 2.340 | 2.350 | 2.210 | 2.330 | 262,559 | +0.02(+0.87%) |
Jul 23, 2019 | 2.320 | 2.370 | 2.260 | 2.310 | 298,770 | -0.03(-1.28%) |
Jul 22, 2019 | 2.360 | 2.370 | 2.230 | 2.340 | 472,085 | -0.01(-0.43%) |
Jul 19, 2019 | 2.410 | 2.540 | 2.310 | 2.350 | 1,198,200 | +0.02(+0.86%) |
Jul 18, 2019 | 2.430 | 2.440 | 2.320 | 2.330 | 168,743 | -0.12(-4.90%) |
Jul 17, 2019 | 2.480 | 2.480 | 2.410 | 2.450 | 73,919 | -0.04(-1.61%) |
Jul 16, 2019 | 2.460 | 2.530 | 2.440 | 2.490 | 162,816 | +0.02(+0.81%) |
Jul 15, 2019 | 2.480 | 2.490 | 2.400 | 2.470 | 108,320 | +0.02(+0.82%) |
Jul 12, 2019 | 2.430 | 2.490 | 2.350 | 2.450 | 269,400 | +0.05(+2.08%) |
Jul 11, 2019 | 2.430 | 2.450 | 2.360 | 2.400 | 323,090 | -0.05(-2.04%) |
Jul 10, 2019 | 2.540 | 2.570 | 2.400 | 2.450 | 591,514 | -0.21(-7.89%) |
Jul 09, 2019 | 2.850 | 2.950 | 2.520 | 2.660 | 5,557,899 | +0.16(+6.40%) |
Jul 08, 2019 | 2.430 | 2.540 | 2.410 | 2.500 | 159,597 | +0.08(+3.31%) |
Jul 05, 2019 | 2.400 | 2.440 | 2.378 | 2.420 | 72,700 | +0.04(+1.68%) |
Jul 03, 2019 | 2.330 | 2.430 | 2.330 | 2.380 | 70,900 | +0.02(+0.85%) |
Jul 02, 2019 | 2.370 | 2.450 | 2.350 | 2.360 | 99,911 | -0.07(-2.88%) |