Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.350 | 1.360 | 1.320 | 1.350 | 265,600 | +0.00(+0.00%) |
Aug 29, 2019 | 1.360 | 1.360 | 1.310 | 1.350 | 281,678 | +0.03(+2.27%) |
Aug 28, 2019 | 1.360 | 1.370 | 1.260 | 1.320 | 371,708 | -0.04(-2.94%) |
Aug 27, 2019 | 1.450 | 1.470 | 1.310 | 1.360 | 564,323 | -0.08(-5.56%) |
Aug 26, 2019 | 1.530 | 1.530 | 1.400 | 1.440 | 406,330 | -0.06(-4.00%) |
Aug 23, 2019 | 1.440 | 1.650 | 1.420 | 1.500 | 1,580,400 | -0.28(-15.73%) |
Aug 22, 2019 | 1.810 | 1.980 | 1.720 | 1.780 | 2,875,748 | +0.13(+7.88%) |
Aug 21, 2019 | 1.700 | 1.720 | 1.650 | 1.650 | 105,534 | -0.05(-2.94%) |
Aug 20, 2019 | 1.700 | 1.730 | 1.640 | 1.700 | 156,938 | +0.06(+3.66%) |
Aug 19, 2019 | 1.600 | 1.690 | 1.600 | 1.640 | 163,916 | +0.06(+3.80%) |
Aug 16, 2019 | 1.530 | 1.636 | 1.530 | 1.580 | 102,500 | +0.00(+0.00%) |
Aug 15, 2019 | 1.590 | 1.590 | 1.520 | 1.580 | 127,286 | -0.01(-0.63%) |
Aug 14, 2019 | 1.670 | 1.670 | 1.580 | 1.590 | 130,861 | -0.08(-4.79%) |
Aug 13, 2019 | 1.610 | 1.750 | 1.570 | 1.670 | 238,198 | +0.07(+4.37%) |
Aug 12, 2019 | 1.720 | 1.800 | 1.560 | 1.600 | 197,668 | -0.09(-5.60%) |
Aug 09, 2019 | 1.590 | 1.720 | 1.590 | 1.695 | 201,800 | +0.09(+5.94%) |
Aug 08, 2019 | 1.660 | 1.720 | 1.540 | 1.600 | 351,710 | -0.04(-2.44%) |
Aug 07, 2019 | 1.400 | 1.660 | 1.400 | 1.640 | 413,867 | +0.24(+17.14%) |
Aug 06, 2019 | 1.420 | 1.490 | 1.400 | 1.400 | 182,960 | -0.03(-2.10%) |
Aug 05, 2019 | 1.530 | 1.530 | 1.400 | 1.430 | 350,924 | -0.08(-5.30%) |
Aug 02, 2019 | 1.590 | 1.630 | 1.510 | 1.510 | 207,200 | -0.07(-4.43%) |
Aug 01, 2019 | 1.730 | 1.780 | 1.570 | 1.580 | 510,247 | -0.17(-9.71%) |
Jul 31, 2019 | 1.750 | 1.840 | 1.750 | 1.750 | 218,129 | -0.04(-2.23%) |
Jul 30, 2019 | 1.730 | 1.790 | 1.700 | 1.790 | 109,010 | +0.06(+3.47%) |
Jul 29, 2019 | 1.720 | 1.770 | 1.720 | 1.730 | 117,697 | +0.02(+1.17%) |
Jul 26, 2019 | 1.700 | 1.780 | 1.670 | 1.710 | 189,100 | -0.01(-0.58%) |
Jul 25, 2019 | 1.800 | 1.900 | 1.710 | 1.720 | 270,993 | -0.10(-5.49%) |
Jul 24, 2019 | 1.840 | 1.850 | 1.790 | 1.820 | 148,276 | +0.00(+0.00%) |
Jul 23, 2019 | 1.870 | 1.870 | 1.770 | 1.820 | 183,599 | -0.07(-3.70%) |
Jul 22, 2019 | 1.960 | 1.970 | 1.820 | 1.890 | 315,580 | -0.06(-3.08%) |
Jul 19, 2019 | 2.000 | 2.030 | 1.931 | 1.950 | 372,500 | -0.07(-3.47%) |
Jul 18, 2019 | 2.100 | 2.100 | 2.010 | 2.020 | 228,382 | -0.10(-4.72%) |
Jul 17, 2019 | 2.120 | 2.130 | 2.000 | 2.120 | 514,185 | +0.07(+3.41%) |
Jul 16, 2019 | 2.100 | 2.150 | 2.020 | 2.050 | 455,653 | -0.06(-2.84%) |
Jul 15, 2019 | 2.010 | 2.250 | 2.010 | 2.110 | 1,299,461 | +0.09(+4.46%) |
Jul 12, 2019 | 2.030 | 2.070 | 2.010 | 2.020 | 125,500 | -0.01(-0.49%) |
Jul 11, 2019 | 2.020 | 2.050 | 1.960 | 2.030 | 148,548 | -0.01(-0.49%) |
Jul 10, 2019 | 2.000 | 2.050 | 1.940 | 2.040 | 265,172 | +0.04(+2.00%) |
Jul 09, 2019 | 2.010 | 2.033 | 1.880 | 2.000 | 605,950 | -0.01(-0.50%) |
Jul 08, 2019 | 2.060 | 2.090 | 2.000 | 2.010 | 285,764 | -0.06(-2.90%) |
Jul 05, 2019 | 2.050 | 2.080 | 2.010 | 2.070 | 269,400 | -0.01(-0.48%) |
Jul 03, 2019 | 2.120 | 2.133 | 2.000 | 2.080 | 382,600 | -0.07(-3.26%) |
Jul 02, 2019 | 2.170 | 2.220 | 2.080 | 2.150 | 1,326,289 | -0.00(-0.00%) |
Jul 01, 2019 | 2.220 | 2.220 | 2.120 | 2.150 | 609,521 | -0.04(-1.82%) |
Jun 28, 2019 | 2.230 | 2.265 | 2.170 | 2.190 | 815,900 | -0.13(-5.60%) |
Jun 27, 2019 | 2.500 | 2.540 | 2.250 | 2.320 | 5,707,387 | +0.09(+4.04%) |
Jun 26, 2019 | 2.260 | 2.290 | 2.200 | 2.230 | 109,952 | -0.05(-2.19%) |
Jun 25, 2019 | 2.240 | 2.290 | 2.180 | 2.280 | 144,501 | +0.05(+2.24%) |
Jun 24, 2019 | 2.270 | 2.270 | 2.190 | 2.230 | 187,571 | -0.04(-1.76%) |
Jun 21, 2019 | 2.210 | 2.290 | 2.170 | 2.270 | 194,400 | -0.08(-3.40%) |
Jun 20, 2019 | 2.130 | 2.270 | 2.080 | 2.350 | 518,853 | +0.24(+11.37%) |
Jun 19, 2019 | 2.240 | 2.284 | 2.100 | 2.110 | 364,644 | -0.15(-6.64%) |
Jun 18, 2019 | 2.130 | 2.350 | 2.000 | 2.260 | 619,820 | +0.07(+3.20%) |
Jun 17, 2019 | 2.260 | 2.310 | 2.100 | 2.190 | 246,701 | -0.03(-1.35%) |
Jun 14, 2019 | 2.340 | 2.340 | 2.160 | 2.220 | 336,100 | -0.11(-4.72%) |
Jun 13, 2019 | 2.350 | 2.440 | 2.290 | 2.330 | 213,916 | -0.03(-1.27%) |
Jun 12, 2019 | 2.380 | 2.406 | 2.303 | 2.360 | 178,372 | -0.05(-2.07%) |
Jun 11, 2019 | 2.370 | 2.430 | 2.280 | 2.410 | 236,860 | +0.03(+1.26%) |
Jun 10, 2019 | 2.480 | 2.550 | 2.370 | 2.380 | 207,997 | -0.08(-3.25%) |
Jun 07, 2019 | 2.550 | 2.570 | 2.350 | 2.460 | 414,500 | -0.18(-6.82%) |
Jun 06, 2019 | 2.780 | 2.840 | 2.560 | 2.640 | 277,268 | -0.10(-3.65%) |
Jun 05, 2019 | 2.850 | 2.870 | 2.680 | 2.740 | 361,777 | -0.09(-3.18%) |
Jun 04, 2019 | 2.620 | 2.850 | 2.620 | 2.830 | 472,163 | +0.21(+8.02%) |