Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.855 | 1.942 | 1.747 | 1.936 | 124,357 | +0.12(+6.44%) |
Aug 29, 2019 | 1.801 | 1.855 | 1.711 | 1.819 | 103,442 | -0.05(-2.88%) |
Aug 28, 2019 | 1.774 | 1.873 | 1.765 | 1.873 | 64,104 | +0.11(+6.12%) |
Aug 27, 2019 | 1.864 | 1.864 | 1.720 | 1.765 | 76,651 | -0.06(-3.45%) |
Aug 26, 2019 | 1.945 | 1.945 | 1.756 | 1.828 | 95,827 | -0.03(-1.45%) |
Aug 23, 2019 | 1.873 | 1.972 | 1.807 | 1.855 | 128,798 | -0.01(-0.49%) |
Aug 22, 2019 | 2.035 | 2.035 | 1.864 | 1.864 | 131,865 | -0.13(-6.33%) |
Aug 21, 2019 | 1.864 | 2.017 | 1.828 | 1.990 | 253,709 | +0.18(+9.95%) |
Aug 20, 2019 | 1.891 | 1.891 | 1.801 | 1.810 | 69,657 | -0.02(-0.92%) |
Aug 19, 2019 | 1.783 | 1.846 | 1.711 | 1.827 | 81,332 | +0.07(+4.03%) |
Aug 16, 2019 | 1.774 | 1.785 | 1.711 | 1.756 | 54,073 | +0.03(+1.56%) |
Aug 15, 2019 | 1.819 | 1.846 | 1.720 | 1.729 | 67,549 | -0.11(-5.88%) |
Aug 14, 2019 | 1.648 | 1.837 | 1.630 | 1.837 | 135,691 | +0.19(+11.48%) |
Aug 13, 2019 | 1.720 | 1.720 | 1.648 | 1.648 | 142,942 | -0.08(-4.60%) |
Aug 12, 2019 | 1.819 | 1.819 | 1.702 | 1.728 | 71,720 | -0.02(-1.12%) |
Aug 09, 2019 | 1.837 | 1.873 | 1.720 | 1.747 | 60,846 | -0.02(-0.89%) |
Aug 08, 2019 | 1.862 | 1.934 | 1.763 | 1.763 | 179,449 | +0.00(+0.00%) |
Aug 07, 2019 | 1.619 | 1.817 | 1.610 | 1.763 | 205,438 | +0.20(+12.64%) |
Aug 06, 2019 | 1.709 | 1.709 | 1.556 | 1.565 | 59,640 | -0.14(-8.42%) |
Aug 05, 2019 | 1.574 | 1.754 | 1.511 | 1.709 | 175,849 | +0.14(+9.20%) |
Aug 02, 2019 | 1.573 | 1.583 | 1.484 | 1.565 | 54,253 | +0.00(+0.00%) |
Aug 01, 2019 | 1.574 | 1.601 | 1.538 | 1.565 | 79,862 | +0.00(+0.00%) |
Jul 31, 2019 | 1.538 | 1.601 | 1.529 | 1.565 | 61,199 | +0.01(+0.58%) |
Jul 30, 2019 | 1.565 | 1.601 | 1.538 | 1.556 | 48,980 | +0.00(+0.00%) |
Jul 29, 2019 | 1.619 | 1.619 | 1.529 | 1.556 | 77,000 | +0.00(+0.00%) |
Jul 26, 2019 | 1.439 | 1.574 | 1.439 | 1.556 | 91,496 | +0.14(+10.19%) |
Jul 25, 2019 | 1.439 | 1.466 | 1.403 | 1.412 | 45,291 | -0.04(-2.48%) |
Jul 24, 2019 | 1.457 | 1.565 | 1.448 | 1.448 | 51,750 | -0.04(-3.01%) |
Jul 23, 2019 | 1.547 | 1.574 | 1.493 | 1.493 | 111,213 | -0.05(-3.49%) |
Jul 22, 2019 | 1.637 | 1.637 | 1.529 | 1.547 | 47,677 | -0.05(-3.37%) |
Jul 19, 2019 | 1.583 | 1.655 | 1.548 | 1.601 | 129,407 | -0.01(-0.55%) |
Jul 18, 2019 | 1.484 | 1.664 | 1.484 | 1.610 | 156,972 | +0.10(+6.54%) |
Jul 17, 2019 | 1.439 | 1.529 | 1.423 | 1.511 | 68,797 | +0.08(+5.66%) |
Jul 16, 2019 | 1.430 | 1.493 | 1.394 | 1.430 | 30,686 | -0.04(-2.45%) |
Jul 15, 2019 | 1.475 | 1.529 | 1.457 | 1.466 | 51,360 | -0.04(-2.98%) |
Jul 12, 2019 | 1.484 | 1.574 | 1.475 | 1.511 | 87,383 | +0.04(+2.59%) |
Jul 11, 2019 | 1.518 | 1.518 | 1.446 | 1.473 | 40,946 | -0.04(-2.96%) |
Jul 10, 2019 | 1.428 | 1.527 | 1.419 | 1.518 | 101,227 | +0.04(+2.42%) |
Jul 09, 2019 | 1.572 | 1.583 | 1.455 | 1.482 | 118,779 | -0.11(-6.78%) |
Jul 08, 2019 | 1.599 | 1.635 | 1.554 | 1.590 | 43,812 | -0.01(-0.56%) |
Jul 05, 2019 | 1.554 | 1.599 | 1.554 | 1.599 | 38,413 | +0.00(+0.00%) |
Jul 03, 2019 | 1.608 | 1.617 | 1.552 | 1.599 | 72,039 | +0.06(+4.09%) |
Jul 02, 2019 | 1.437 | 1.563 | 1.399 | 1.536 | 95,470 | +0.03(+1.79%) |
Jul 01, 2019 | 1.527 | 1.572 | 1.392 | 1.509 | 248,626 | -0.12(-7.18%) |
Jun 28, 2019 | 1.617 | 1.662 | 1.527 | 1.626 | 280,811 | +0.01(+0.56%) |
Jun 27, 2019 | 1.284 | 1.706 | 1.275 | 1.617 | 903,193 | +0.09(+5.88%) |
Jun 26, 2019 | 1.221 | 1.850 | 1.212 | 1.527 | 4,012,109 | +0.32(+26.87%) |
Jun 25, 2019 | 1.239 | 1.239 | 1.168 | 1.203 | 103,936 | +0.01(+0.75%) |
Jun 24, 2019 | 1.087 | 1.248 | 1.033 | 1.194 | 362,019 | +0.12(+10.83%) |
Jun 21, 2019 | 1.051 | 1.078 | 1.051 | 1.078 | 69,367 | +0.03(+3.31%) |
Jun 20, 2019 | 1.033 | 1.068 | 1.033 | 1.043 | 44,458 | -0.01(-0.73%) |
Jun 19, 2019 | 1.042 | 1.078 | 1.033 | 1.051 | 16,904 | +0.02(+1.74%) |
Jun 18, 2019 | 1.033 | 1.069 | 1.033 | 1.033 | 18,092 | +0.01(+0.88%) |
Jun 17, 2019 | 1.015 | 1.060 | 1.015 | 1.024 | 41,393 | -0.02(-1.72%) |
Jun 14, 2019 | 1.028 | 1.060 | 1.024 | 1.042 | 12,359 | -0.01(-0.85%) |
Jun 13, 2019 | 0.9969 | 1.051 | 0.9969 | 1.051 | 38,244 | +0.02(+2.01%) |
Jun 12, 2019 | 1.006 | 1.042 | 1.001 | 1.030 | 20,339 | +0.01(+0.69%) |
Jun 11, 2019 | 1.008 | 1.033 | 0.9969 | 1.023 | 31,804 | +0.04(+3.55%) |
Jun 10, 2019 | 1.024 | 1.051 | 0.9879 | 0.9879 | 68,992 | -0.04(-4.35%) |
Jun 07, 2019 | 1.015 | 1.051 | 0.9974 | 1.033 | 28,058 | +0.03(+2.91%) |
Jun 06, 2019 | 1.048 | 1.048 | 1.004 | 1.004 | 24,437 | -0.02(-1.73%) |
Jun 05, 2019 | 1.013 | 1.075 | 1.013 | 1.021 | 22,775 | -0.01(-0.90%) |
Jun 04, 2019 | 1.031 | 1.031 | 1.004 | 1.031 | 33,692 | +0.02(+1.77%) |