Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.460 | 1.460 | 1.280 | 1.330 | 370,300 | -0.12(-8.28%) |
Aug 29, 2019 | 1.550 | 1.650 | 1.410 | 1.450 | 608,577 | -0.05(-3.33%) |
Aug 28, 2019 | 1.430 | 1.660 | 1.380 | 1.500 | 578,191 | +0.15(+11.11%) |
Aug 27, 2019 | 1.470 | 1.500 | 1.320 | 1.350 | 237,250 | -0.10(-6.90%) |
Aug 26, 2019 | 1.570 | 1.640 | 1.450 | 1.450 | 422,462 | -0.11(-7.05%) |
Aug 23, 2019 | 1.540 | 1.640 | 1.470 | 1.560 | 295,600 | +0.02(+1.30%) |
Aug 22, 2019 | 1.580 | 1.652 | 1.400 | 1.540 | 876,487 | -0.04(-2.53%) |
Aug 21, 2019 | 1.620 | 1.730 | 1.570 | 1.580 | 309,917 | +0.01(+0.64%) |
Aug 20, 2019 | 1.520 | 1.650 | 1.450 | 1.570 | 663,436 | +0.03(+1.95%) |
Aug 19, 2019 | 1.660 | 1.700 | 1.530 | 1.540 | 458,948 | -0.05(-3.14%) |
Aug 16, 2019 | 1.660 | 1.720 | 1.580 | 1.590 | 1,041,600 | -0.03(-1.85%) |
Aug 15, 2019 | 1.750 | 1.830 | 1.620 | 1.620 | 350,950 | -0.13(-7.43%) |
Aug 14, 2019 | 1.950 | 2.060 | 1.710 | 1.750 | 530,101 | -0.24(-12.06%) |
Aug 13, 2019 | 2.010 | 2.210 | 1.930 | 1.990 | 460,541 | +0.00(+0.00%) |
Aug 12, 2019 | 2.050 | 2.140 | 1.980 | 1.990 | 247,581 | -0.08(-3.86%) |
Aug 09, 2019 | 2.450 | 2.450 | 2.040 | 2.070 | 440,600 | -0.34(-14.11%) |
Aug 08, 2019 | 2.530 | 2.595 | 2.380 | 2.410 | 348,610 | -0.16(-6.23%) |
Aug 07, 2019 | 2.730 | 2.730 | 2.515 | 2.570 | 298,779 | -0.24(-8.54%) |
Aug 06, 2019 | 2.900 | 3.010 | 2.670 | 2.810 | 233,457 | -0.03(-1.06%) |
Aug 05, 2019 | 3.100 | 3.150 | 2.810 | 2.840 | 397,453 | -0.28(-8.97%) |
Aug 02, 2019 | 3.170 | 3.210 | 2.970 | 3.120 | 232,000 | +0.00(+0.00%) |
Aug 01, 2019 | 3.520 | 3.585 | 3.060 | 3.120 | 415,187 | -0.43(-12.11%) |
Jul 31, 2019 | 3.400 | 3.860 | 3.400 | 3.550 | 373,199 | +0.09(+2.60%) |
Jul 30, 2019 | 3.370 | 3.610 | 3.310 | 3.460 | 318,514 | +0.03(+0.87%) |
Jul 29, 2019 | 3.880 | 3.890 | 3.405 | 3.430 | 310,023 | -0.44(-11.37%) |
Jul 26, 2019 | 3.980 | 4.030 | 3.760 | 3.870 | 190,200 | -0.10(-2.52%) |
Jul 25, 2019 | 4.240 | 4.260 | 3.800 | 3.970 | 484,405 | -0.27(-6.37%) |
Jul 24, 2019 | 4.160 | 4.300 | 4.140 | 4.240 | 492,618 | +0.07(+1.68%) |
Jul 23, 2019 | 4.210 | 4.378 | 4.100 | 4.170 | 171,450 | -0.03(-0.71%) |
Jul 22, 2019 | 4.230 | 4.540 | 4.160 | 4.200 | 262,177 | +0.02(+0.48%) |
Jul 19, 2019 | 4.320 | 4.438 | 4.110 | 4.180 | 190,400 | -0.17(-3.91%) |
Jul 18, 2019 | 4.900 | 4.910 | 4.300 | 4.350 | 427,854 | -0.50(-10.31%) |
Jul 17, 2019 | 5.340 | 5.430 | 4.810 | 4.850 | 1,168,752 | -0.46(-8.66%) |
Jul 16, 2019 | 5.460 | 5.555 | 5.300 | 5.310 | 347,473 | -0.13(-2.39%) |
Jul 15, 2019 | 5.920 | 5.920 | 5.310 | 5.440 | 290,720 | -0.46(-7.80%) |
Jul 12, 2019 | 5.840 | 5.930 | 5.560 | 5.900 | 779,600 | +0.09(+1.55%) |
Jul 11, 2019 | 5.520 | 5.836 | 5.430 | 5.810 | 449,242 | +0.31(+5.64%) |
Jul 10, 2019 | 5.520 | 5.540 | 5.000 | 5.500 | 316,800 | +0.05(+0.92%) |
Jul 09, 2019 | 5.240 | 5.500 | 5.010 | 5.450 | 209,296 | +0.22(+4.21%) |
Jul 08, 2019 | 4.900 | 5.280 | 4.850 | 5.230 | 245,559 | +0.31(+6.30%) |
Jul 05, 2019 | 4.750 | 5.020 | 4.660 | 4.920 | 178,500 | +0.11(+2.29%) |
Jul 03, 2019 | 4.700 | 4.820 | 4.580 | 4.810 | 555,700 | +0.11(+2.34%) |
Jul 02, 2019 | 4.760 | 4.890 | 4.240 | 4.700 | 317,355 | -0.05(-1.05%) |
Jul 01, 2019 | 4.820 | 5.200 | 4.680 | 4.750 | 872,958 | +0.04(+0.85%) |
Jun 28, 2019 | 4.420 | 4.810 | 4.320 | 4.710 | 3,634,500 | +0.29(+6.56%) |
Jun 27, 2019 | 4.250 | 4.570 | 4.160 | 4.420 | 204,221 | +0.19(+4.49%) |
Jun 26, 2019 | 3.920 | 4.310 | 3.780 | 4.230 | 323,732 | +0.32(+8.18%) |
Jun 25, 2019 | 3.760 | 3.970 | 3.715 | 3.910 | 252,609 | +0.13(+3.44%) |
Jun 24, 2019 | 3.910 | 3.940 | 3.610 | 3.780 | 274,745 | -0.06(-1.56%) |
Jun 21, 2019 | 3.730 | 3.930 | 3.630 | 3.840 | 241,600 | +0.16(+4.35%) |
Jun 20, 2019 | 3.550 | 3.830 | 3.550 | 3.680 | 456,983 | +0.26(+7.60%) |
Jun 19, 2019 | 3.460 | 3.574 | 3.280 | 3.420 | 266,789 | -0.03(-0.87%) |
Jun 18, 2019 | 3.320 | 3.600 | 3.260 | 3.450 | 349,190 | +0.16(+4.86%) |
Jun 17, 2019 | 3.100 | 3.350 | 3.020 | 3.290 | 313,388 | +0.13(+4.11%) |
Jun 14, 2019 | 3.110 | 3.200 | 3.000 | 3.160 | 439,500 | +0.11(+3.61%) |
Jun 13, 2019 | 3.290 | 3.390 | 3.030 | 3.050 | 377,673 | -0.18(-5.57%) |
Jun 12, 2019 | 3.470 | 3.522 | 3.220 | 3.230 | 306,968 | -0.30(-8.50%) |
Jun 11, 2019 | 3.800 | 3.810 | 3.500 | 3.530 | 275,940 | -0.15(-4.08%) |
Jun 10, 2019 | 3.940 | 3.990 | 3.680 | 3.680 | 286,145 | -0.26(-6.60%) |
Jun 07, 2019 | 3.800 | 4.030 | 3.650 | 3.940 | 202,800 | +0.14(+3.68%) |
Jun 06, 2019 | 3.730 | 3.850 | 3.440 | 3.800 | 302,919 | +0.07(+1.88%) |
Jun 05, 2019 | 4.120 | 4.200 | 3.700 | 3.730 | 247,573 | -0.36(-8.80%) |
Jun 04, 2019 | 4.120 | 4.260 | 4.010 | 4.090 | 302,260 | +0.03(+0.74%) |