Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.436 | 1.563 | 1.397 | 1.563 | 5,423,959 | +0.13(+8.84%) |
Aug 29, 2019 | 1.407 | 1.519 | 1.387 | 1.436 | 6,128,322 | +0.06(+4.26%) |
Aug 28, 2019 | 1.260 | 1.446 | 1.240 | 1.377 | 6,138,175 | +0.12(+9.30%) |
Aug 27, 2019 | 1.289 | 1.309 | 1.192 | 1.260 | 6,367,676 | -0.02(-1.53%) |
Aug 26, 2019 | 1.270 | 1.328 | 1.240 | 1.280 | 4,877,974 | +0.02(+1.55%) |
Aug 23, 2019 | 1.299 | 1.367 | 1.226 | 1.260 | 6,106,727 | -0.09(-6.52%) |
Aug 22, 2019 | 1.319 | 1.407 | 1.299 | 1.348 | 3,697,881 | +0.03(+2.22%) |
Aug 21, 2019 | 1.377 | 1.407 | 1.319 | 1.319 | 4,769,209 | -0.01(-0.74%) |
Aug 20, 2019 | 1.289 | 1.363 | 1.206 | 1.328 | 5,607,194 | +0.04(+3.03%) |
Aug 19, 2019 | 1.211 | 1.319 | 1.172 | 1.289 | 6,218,253 | +0.10(+8.20%) |
Aug 16, 2019 | 1.026 | 1.192 | 0.9963 | 1.192 | 5,564,731 | +0.20(+19.61%) |
Aug 15, 2019 | 1.211 | 1.221 | 0.9670 | 0.9963 | 10,574,663 | -0.19(-15.70%) |
Aug 14, 2019 | 1.338 | 1.348 | 1.172 | 1.182 | 6,450,676 | -0.20(-14.18%) |
Aug 13, 2019 | 1.416 | 1.460 | 1.343 | 1.377 | 12,811,096 | -0.04(-3.09%) |
Aug 12, 2019 | 1.455 | 1.455 | 1.333 | 1.421 | 4,916,571 | -0.05(-3.64%) |
Aug 09, 2019 | 1.621 | 1.621 | 1.446 | 1.475 | 6,538,973 | -0.14(-8.48%) |
Aug 08, 2019 | 1.573 | 1.612 | 1.514 | 1.612 | 3,747,222 | +0.08(+5.10%) |
Aug 07, 2019 | 1.660 | 1.670 | 1.475 | 1.534 | 7,125,433 | -0.21(-12.29%) |
Aug 06, 2019 | 1.778 | 1.797 | 1.651 | 1.748 | 3,758,167 | +0.00(+0.00%) |
Aug 05, 2019 | 1.758 | 1.768 | 1.621 | 1.748 | 4,714,504 | -0.06(-3.24%) |
Aug 02, 2019 | 2.012 | 2.071 | 1.788 | 1.807 | 4,098,145 | -0.18(-8.87%) |
Aug 01, 2019 | 2.129 | 2.129 | 1.914 | 1.983 | 4,633,042 | -0.20(-8.97%) |
Jul 31, 2019 | 2.129 | 2.266 | 2.090 | 2.178 | 6,903,137 | +0.08(+3.72%) |
Jul 30, 2019 | 1.709 | 2.129 | 1.700 | 2.100 | 10,158,530 | +0.36(+20.79%) |
Jul 29, 2019 | 1.866 | 1.895 | 1.709 | 1.739 | 6,899,229 | -0.16(-8.25%) |
Jul 26, 2019 | 1.885 | 1.927 | 1.827 | 1.895 | 2,781,751 | +0.00(+0.00%) |
Jul 25, 2019 | 2.080 | 2.095 | 1.836 | 1.895 | 8,836,120 | -0.15(-7.18%) |
Jul 24, 2019 | 1.973 | 2.051 | 1.963 | 2.041 | 6,682,616 | +0.07(+3.47%) |
Jul 23, 2019 | 1.944 | 2.032 | 1.914 | 1.973 | 8,053,355 | +0.04(+2.02%) |
Jul 22, 2019 | 1.885 | 1.963 | 1.831 | 1.934 | 7,866,931 | +0.07(+3.66%) |
Jul 19, 2019 | 1.748 | 1.875 | 1.747 | 1.866 | 6,160,886 | +0.12(+6.70%) |
Jul 18, 2019 | 1.748 | 1.807 | 1.700 | 1.748 | 5,861,761 | -0.02(-1.10%) |
Jul 17, 2019 | 1.846 | 1.885 | 1.758 | 1.768 | 5,438,091 | -0.08(-4.23%) |
Jul 16, 2019 | 1.856 | 1.968 | 1.827 | 1.846 | 4,452,178 | -0.03(-1.56%) |
Jul 15, 2019 | 2.022 | 2.051 | 1.875 | 1.875 | 5,148,045 | -0.15(-7.25%) |
Jul 12, 2019 | 1.944 | 2.061 | 1.895 | 2.022 | 6,241,663 | +0.10(+5.08%) |
Jul 11, 2019 | 1.934 | 1.963 | 1.866 | 1.924 | 4,974,172 | -0.02(-1.01%) |
Jul 10, 2019 | 1.787 | 1.973 | 1.773 | 1.944 | 5,709,835 | +0.20(+11.17%) |
Jul 09, 2019 | 1.768 | 1.797 | 1.700 | 1.748 | 3,861,234 | -0.02(-1.10%) |
Jul 08, 2019 | 1.719 | 1.827 | 1.719 | 1.768 | 5,705,793 | +0.03(+1.69%) |
Jul 05, 2019 | 1.670 | 1.748 | 1.660 | 1.739 | 3,585,532 | +0.05(+2.89%) |
Jul 03, 2019 | 1.709 | 1.719 | 1.651 | 1.690 | 1,819,282 | -0.01(-0.57%) |
Jul 02, 2019 | 1.778 | 1.778 | 1.645 | 1.700 | 5,819,177 | -0.11(-5.95%) |
Jul 01, 2019 | 1.905 | 1.963 | 1.778 | 1.807 | 5,159,257 | -0.02(-1.07%) |
Jun 28, 2019 | 1.758 | 1.856 | 1.729 | 1.827 | 5,870,231 | +0.08(+4.47%) |
Jun 27, 2019 | 1.748 | 1.797 | 1.680 | 1.748 | 4,864,952 | +0.03(+1.70%) |
Jun 26, 2019 | 1.660 | 1.817 | 1.641 | 1.719 | 5,655,981 | +0.12(+7.32%) |
Jun 25, 2019 | 1.602 | 1.680 | 1.573 | 1.602 | 4,997,641 | -0.01(-0.61%) |
Jun 24, 2019 | 1.651 | 1.700 | 1.582 | 1.612 | 7,536,942 | -0.05(-2.94%) |
Jun 21, 2019 | 1.680 | 1.758 | 1.602 | 1.660 | 6,656,198 | -0.01(-0.58%) |
Jun 20, 2019 | 1.680 | 1.778 | 1.660 | 1.670 | 7,123,078 | +0.05(+3.01%) |
Jun 19, 2019 | 1.592 | 1.690 | 1.563 | 1.621 | 5,015,624 | +0.03(+1.84%) |
Jun 18, 2019 | 1.485 | 1.626 | 1.465 | 1.592 | 6,883,790 | +0.09(+5.84%) |
Jun 17, 2019 | 1.524 | 1.563 | 1.485 | 1.504 | 6,401,988 | -0.04(-2.53%) |
Jun 14, 2019 | 1.631 | 1.660 | 1.504 | 1.543 | 5,976,808 | -0.11(-6.51%) |
Jun 13, 2019 | 1.817 | 1.836 | 1.582 | 1.651 | 8,805,940 | -0.11(-6.11%) |
Jun 12, 2019 | 1.924 | 1.934 | 1.729 | 1.758 | 5,386,127 | -0.21(-10.45%) |
Jun 11, 2019 | 2.022 | 2.032 | 1.934 | 1.963 | 3,418,615 | -0.03(-1.47%) |
Jun 10, 2019 | 2.022 | 2.095 | 1.983 | 1.993 | 4,706,172 | -0.04(-1.92%) |
Jun 07, 2019 | 1.963 | 2.076 | 1.885 | 2.032 | 3,824,690 | +0.08(+4.00%) |
Jun 06, 2019 | 1.954 | 2.022 | 1.836 | 1.954 | 4,943,446 | -0.01(-0.50%) |
Jun 05, 2019 | 1.983 | 2.051 | 1.875 | 1.963 | 4,611,716 | -0.06(-2.90%) |
Jun 04, 2019 | 2.032 | 2.139 | 1.983 | 2.022 | 5,706,874 | +0.01(+0.49%) |