Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.150 | 2.350 | 2.030 | 2.330 | 173,100 | +0.18(+8.37%) |
Aug 29, 2019 | 2.120 | 2.180 | 2.076 | 2.150 | 74,892 | +0.05(+2.38%) |
Aug 28, 2019 | 2.040 | 2.189 | 1.981 | 2.100 | 121,763 | +0.06(+2.94%) |
Aug 27, 2019 | 1.870 | 2.100 | 1.850 | 2.040 | 159,367 | +0.15(+7.94%) |
Aug 26, 2019 | 1.780 | 1.930 | 1.780 | 1.890 | 63,023 | +0.11(+6.18%) |
Aug 23, 2019 | 1.830 | 1.860 | 1.670 | 1.780 | 534,500 | -0.07(-3.78%) |
Aug 22, 2019 | 1.870 | 1.900 | 1.760 | 1.850 | 66,938 | +0.00(+0.00%) |
Aug 21, 2019 | 1.800 | 1.910 | 1.800 | 1.850 | 75,628 | +0.08(+4.52%) |
Aug 20, 2019 | 1.820 | 1.950 | 1.770 | 1.770 | 271,145 | +0.01(+0.57%) |
Aug 19, 2019 | 1.700 | 1.770 | 1.600 | 1.760 | 54,857 | +0.10(+6.02%) |
Aug 16, 2019 | 1.700 | 1.760 | 1.650 | 1.660 | 96,300 | -0.05(-2.92%) |
Aug 15, 2019 | 1.700 | 1.730 | 1.640 | 1.710 | 73,516 | +0.00(+0.00%) |
Aug 14, 2019 | 1.630 | 1.730 | 1.620 | 1.710 | 93,128 | +0.04(+2.40%) |
Aug 13, 2019 | 1.620 | 1.790 | 1.570 | 1.670 | 85,127 | +0.02(+1.21%) |
Aug 12, 2019 | 1.890 | 1.900 | 1.560 | 1.650 | 300,200 | -0.24(-12.70%) |
Aug 09, 2019 | 1.970 | 2.040 | 1.830 | 1.890 | 470,100 | -0.03(-1.56%) |
Aug 08, 2019 | 1.910 | 2.100 | 1.760 | 1.920 | 2,833,577 | +0.22(+12.94%) |
Aug 07, 2019 | 1.620 | 1.706 | 1.620 | 1.700 | 21,168 | +0.09(+5.59%) |
Aug 06, 2019 | 1.740 | 1.740 | 1.610 | 1.610 | 94,040 | -0.08(-4.73%) |
Aug 05, 2019 | 1.730 | 1.750 | 1.640 | 1.690 | 114,520 | -0.05(-2.87%) |
Aug 02, 2019 | 1.710 | 1.775 | 1.700 | 1.740 | 76,200 | +0.04(+2.35%) |
Aug 01, 2019 | 1.680 | 1.742 | 1.680 | 1.700 | 16,546 | +0.04(+2.41%) |
Jul 31, 2019 | 1.770 | 1.815 | 1.650 | 1.660 | 162,449 | -0.06(-3.62%) |
Jul 30, 2019 | 1.650 | 1.780 | 1.650 | 1.722 | 43,153 | +0.07(+4.39%) |
Jul 29, 2019 | 1.650 | 1.790 | 1.610 | 1.650 | 38,845 | +0.02(+1.23%) |
Jul 26, 2019 | 1.580 | 1.641 | 1.560 | 1.630 | 27,400 | +0.07(+4.49%) |
Jul 25, 2019 | 1.630 | 1.640 | 1.560 | 1.560 | 11,586 | -0.08(-4.88%) |
Jul 24, 2019 | 1.600 | 1.689 | 1.582 | 1.640 | 10,280 | +0.07(+4.46%) |
Jul 23, 2019 | 1.670 | 1.750 | 1.520 | 1.570 | 131,867 | -0.10(-6.02%) |
Jul 22, 2019 | 1.640 | 1.790 | 1.630 | 1.671 | 67,140 | +0.04(+2.48%) |
Jul 19, 2019 | 1.650 | 1.800 | 1.628 | 1.630 | 116,200 | -0.02(-1.21%) |
Jul 18, 2019 | 1.740 | 1.820 | 1.620 | 1.650 | 39,424 | -0.11(-6.25%) |
Jul 17, 2019 | 1.890 | 1.890 | 1.680 | 1.760 | 76,806 | -0.10(-5.38%) |
Jul 16, 2019 | 1.950 | 1.950 | 1.845 | 1.860 | 21,712 | -0.09(-4.62%) |
Jul 15, 2019 | 1.860 | 1.970 | 1.800 | 1.950 | 82,546 | +0.09(+4.84%) |
Jul 12, 2019 | 1.900 | 1.910 | 1.808 | 1.860 | 53,400 | -0.02(-1.06%) |
Jul 11, 2019 | 1.990 | 1.990 | 1.830 | 1.880 | 47,657 | -0.09(-4.57%) |
Jul 10, 2019 | 1.970 | 2.020 | 1.850 | 1.970 | 103,138 | -0.01(-0.51%) |
Jul 09, 2019 | 2.050 | 2.050 | 1.920 | 1.980 | 69,893 | -0.06(-2.94%) |
Jul 08, 2019 | 2.080 | 2.100 | 1.960 | 2.040 | 107,913 | -0.07(-3.32%) |
Jul 05, 2019 | 1.980 | 2.180 | 1.810 | 2.110 | 420,800 | +0.03(+1.44%) |
Jul 03, 2019 | 1.980 | 2.450 | 1.950 | 2.080 | 4,945,700 | +0.43(+26.06%) |
Jul 02, 2019 | 1.710 | 1.720 | 1.350 | 1.650 | 85,411 | -0.09(-4.90%) |
Jul 01, 2019 | 1.730 | 1.900 | 1.670 | 1.735 | 1,076,730 | +0.03(+1.46%) |
Jun 28, 2019 | 1.620 | 1.710 | 1.560 | 1.710 | 75,200 | +0.19(+12.50%) |
Jun 27, 2019 | 1.680 | 1.710 | 1.520 | 1.520 | 79,974 | -0.18(-10.59%) |
Jun 26, 2019 | 1.740 | 1.840 | 1.660 | 1.700 | 16,785 | -0.05(-2.86%) |
Jun 25, 2019 | 1.780 | 1.840 | 1.700 | 1.750 | 13,238 | -0.05(-2.78%) |
Jun 24, 2019 | 1.800 | 1.850 | 1.760 | 1.800 | 22,352 | -0.03(-1.64%) |
Jun 21, 2019 | 1.830 | 1.860 | 1.809 | 1.830 | 12,000 | -0.01(-0.54%) |
Jun 20, 2019 | 1.800 | 1.860 | 1.770 | 1.840 | 18,753 | +0.04(+2.22%) |
Jun 19, 2019 | 1.712 | 1.820 | 1.712 | 1.800 | 28,981 | +0.09(+5.26%) |
Jun 18, 2019 | 1.710 | 1.800 | 1.700 | 1.710 | 13,989 | -0.01(-0.29%) |
Jun 17, 2019 | 1.650 | 1.800 | 1.650 | 1.715 | 63,312 | +0.07(+4.26%) |
Jun 14, 2019 | 1.750 | 1.760 | 1.640 | 1.645 | 82,700 | -0.06(-3.80%) |
Jun 13, 2019 | 1.770 | 1.850 | 1.710 | 1.710 | 39,805 | -0.11(-6.04%) |
Jun 12, 2019 | 1.760 | 1.860 | 1.760 | 1.820 | 16,901 | +0.06(+3.41%) |
Jun 11, 2019 | 1.710 | 1.760 | 1.710 | 1.760 | 17,061 | +0.07(+4.14%) |
Jun 10, 2019 | 1.680 | 1.700 | 1.660 | 1.690 | 14,949 | +0.02(+1.20%) |
Jun 07, 2019 | 1.740 | 1.760 | 1.650 | 1.670 | 30,600 | -0.07(-4.02%) |
Jun 06, 2019 | 1.720 | 1.760 | 1.640 | 1.740 | 37,071 | +0.04(+2.23%) |
Jun 05, 2019 | 1.810 | 1.820 | 1.690 | 1.702 | 30,375 | -0.10(-5.44%) |
Jun 04, 2019 | 1.890 | 1.910 | 1.790 | 1.800 | 27,205 | -0.09(-4.76%) |