Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.770 | 1.770 | 1.660 | 1.760 | 241,400 | +0.04(+2.33%) |
Aug 29, 2019 | 1.640 | 1.800 | 1.640 | 1.720 | 248,925 | +0.10(+6.17%) |
Aug 28, 2019 | 1.560 | 1.710 | 1.464 | 1.620 | 193,775 | +0.05(+3.18%) |
Aug 27, 2019 | 1.600 | 1.640 | 1.470 | 1.570 | 569,526 | -0.03(-1.88%) |
Aug 26, 2019 | 1.570 | 1.622 | 1.500 | 1.600 | 373,636 | +0.05(+3.23%) |
Aug 23, 2019 | 1.670 | 1.680 | 1.520 | 1.550 | 386,400 | -0.12(-7.19%) |
Aug 22, 2019 | 1.810 | 1.835 | 1.650 | 1.670 | 191,674 | -0.14(-7.73%) |
Aug 21, 2019 | 1.830 | 1.900 | 1.760 | 1.810 | 348,993 | +0.00(+0.00%) |
Aug 20, 2019 | 1.830 | 1.870 | 1.740 | 1.810 | 190,894 | -0.03(-1.63%) |
Aug 19, 2019 | 1.890 | 1.970 | 1.780 | 1.840 | 317,082 | -0.03(-1.60%) |
Aug 16, 2019 | 1.800 | 2.000 | 1.800 | 1.870 | 699,500 | +0.12(+6.86%) |
Aug 15, 2019 | 2.000 | 2.160 | 1.560 | 1.750 | 903,871 | -0.26(-12.94%) |
Aug 14, 2019 | 2.200 | 2.200 | 1.950 | 2.010 | 547,684 | -0.20(-9.05%) |
Aug 13, 2019 | 2.280 | 2.300 | 2.190 | 2.210 | 303,801 | -0.08(-3.49%) |
Aug 12, 2019 | 2.250 | 2.430 | 2.245 | 2.290 | 262,878 | +0.10(+4.57%) |
Aug 09, 2019 | 2.400 | 2.400 | 2.100 | 2.190 | 449,800 | -0.16(-6.81%) |
Aug 08, 2019 | 2.110 | 2.430 | 2.080 | 2.350 | 383,006 | +0.28(+13.53%) |
Aug 07, 2019 | 2.250 | 2.250 | 2.032 | 2.070 | 495,480 | -0.16(-7.17%) |
Aug 06, 2019 | 2.530 | 2.600 | 2.220 | 2.230 | 784,716 | -0.30(-11.86%) |
Aug 05, 2019 | 2.750 | 3.070 | 2.510 | 2.530 | 1,133,894 | -1.00(-28.33%) |
Aug 02, 2019 | 3.560 | 3.570 | 3.430 | 3.530 | 292,600 | +0.01(+0.28%) |
Aug 01, 2019 | 3.700 | 3.750 | 3.520 | 3.520 | 189,064 | -0.18(-4.86%) |
Jul 31, 2019 | 3.730 | 3.830 | 3.690 | 3.700 | 251,726 | -0.04(-1.07%) |
Jul 30, 2019 | 3.710 | 3.780 | 3.670 | 3.740 | 141,677 | +0.02(+0.54%) |
Jul 29, 2019 | 3.780 | 3.800 | 3.650 | 3.720 | 90,518 | -0.07(-1.85%) |
Jul 26, 2019 | 3.800 | 3.840 | 3.760 | 3.790 | 101,900 | -0.01(-0.26%) |
Jul 25, 2019 | 3.860 | 3.870 | 3.730 | 3.800 | 188,575 | -0.07(-1.81%) |
Jul 24, 2019 | 3.660 | 3.900 | 3.660 | 3.870 | 284,228 | +0.20(+5.45%) |
Jul 23, 2019 | 3.680 | 3.690 | 3.650 | 3.670 | 186,036 | -0.01(-0.27%) |
Jul 22, 2019 | 3.550 | 3.690 | 3.550 | 3.680 | 109,394 | +0.13(+3.66%) |
Jul 19, 2019 | 3.510 | 3.580 | 3.500 | 3.550 | 70,800 | +0.03(+0.85%) |
Jul 18, 2019 | 3.550 | 3.570 | 3.490 | 3.520 | 241,689 | -0.05(-1.40%) |
Jul 17, 2019 | 3.610 | 3.630 | 3.550 | 3.570 | 96,818 | -0.05(-1.38%) |
Jul 16, 2019 | 3.480 | 3.810 | 3.480 | 3.620 | 193,033 | +0.14(+4.02%) |
Jul 15, 2019 | 3.520 | 3.580 | 3.470 | 3.480 | 126,399 | -0.03(-0.85%) |
Jul 12, 2019 | 3.490 | 3.550 | 3.410 | 3.510 | 146,400 | +0.03(+0.86%) |
Jul 11, 2019 | 3.460 | 3.570 | 3.360 | 3.480 | 169,104 | +0.02(+0.58%) |
Jul 10, 2019 | 3.520 | 3.620 | 3.450 | 3.460 | 115,512 | -0.06(-1.70%) |
Jul 09, 2019 | 3.500 | 3.560 | 3.410 | 3.520 | 330,927 | +0.02(+0.57%) |
Jul 08, 2019 | 3.600 | 3.690 | 3.500 | 3.500 | 177,981 | -0.11(-3.05%) |
Jul 05, 2019 | 3.550 | 3.650 | 3.490 | 3.610 | 262,300 | +0.06(+1.69%) |
Jul 03, 2019 | 3.620 | 3.620 | 3.500 | 3.550 | 121,400 | +0.04(+1.14%) |
Jul 02, 2019 | 3.520 | 3.550 | 3.480 | 3.510 | 175,388 | -0.10(-2.77%) |
Jul 01, 2019 | 3.640 | 3.740 | 3.530 | 3.610 | 234,840 | +0.01(+0.28%) |
Jun 28, 2019 | 3.530 | 3.720 | 3.480 | 3.600 | 818,100 | +0.05(+1.41%) |
Jun 27, 2019 | 3.780 | 3.830 | 3.500 | 3.550 | 244,782 | -0.22(-5.84%) |
Jun 26, 2019 | 3.670 | 3.810 | 3.550 | 3.770 | 231,090 | +0.11(+3.01%) |
Jun 25, 2019 | 3.670 | 3.730 | 3.589 | 3.660 | 177,499 | +0.02(+0.55%) |
Jun 24, 2019 | 3.890 | 3.890 | 3.570 | 3.640 | 376,271 | -0.29(-7.38%) |
Jun 21, 2019 | 3.790 | 3.940 | 3.600 | 3.930 | 879,200 | +0.12(+3.15%) |
Jun 20, 2019 | 3.950 | 4.030 | 3.795 | 3.810 | 259,831 | -0.09(-2.31%) |
Jun 19, 2019 | 3.980 | 4.010 | 3.820 | 3.900 | 233,637 | -0.07(-1.76%) |
Jun 18, 2019 | 4.140 | 4.180 | 3.940 | 3.970 | 203,052 | -0.13(-3.17%) |
Jun 17, 2019 | 4.110 | 4.180 | 4.060 | 4.100 | 87,748 | -0.03(-0.73%) |
Jun 14, 2019 | 4.160 | 4.220 | 4.050 | 4.130 | 159,300 | -0.03(-0.72%) |
Jun 13, 2019 | 4.230 | 4.310 | 4.110 | 4.160 | 91,641 | -0.05(-1.19%) |
Jun 12, 2019 | 4.120 | 4.210 | 4.080 | 4.210 | 61,299 | +0.06(+1.45%) |
Jun 11, 2019 | 4.210 | 4.230 | 4.100 | 4.150 | 108,194 | -0.03(-0.72%) |
Jun 10, 2019 | 4.160 | 4.240 | 4.080 | 4.180 | 141,849 | +0.19(+4.76%) |
Jun 07, 2019 | 3.900 | 4.040 | 3.850 | 3.990 | 194,700 | +0.13(+3.37%) |
Jun 06, 2019 | 4.120 | 4.120 | 3.810 | 3.860 | 270,511 | -0.26(-6.31%) |
Jun 05, 2019 | 4.300 | 4.310 | 4.080 | 4.120 | 165,508 | -0.17(-3.96%) |
Jun 04, 2019 | 4.250 | 4.320 | 4.160 | 4.290 | 183,052 | +0.12(+2.88%) |