Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.790 | 1.820 | 1.760 | 1.800 | 67,891 | +0.02(+1.12%) |
Sep 27, 2019 | 1.830 | 1.830 | 1.750 | 1.780 | 74,734 | -0.04(-2.20%) |
Sep 26, 2019 | 1.820 | 1.850 | 1.780 | 1.820 | 100,240 | +0.01(+0.55%) |
Sep 25, 2019 | 1.750 | 1.850 | 1.730 | 1.810 | 157,208 | +0.07(+4.02%) |
Sep 24, 2019 | 1.790 | 1.850 | 1.710 | 1.740 | 123,659 | -0.04(-2.25%) |
Sep 23, 2019 | 1.850 | 1.900 | 1.750 | 1.780 | 211,779 | -0.04(-2.20%) |
Sep 20, 2019 | 1.980 | 1.990 | 1.750 | 1.820 | 465,431 | -0.14(-7.14%) |
Sep 19, 2019 | 1.870 | 2.030 | 1.860 | 1.960 | 473,448 | +0.09(+4.81%) |
Sep 18, 2019 | 1.850 | 1.900 | 1.850 | 1.870 | 100,909 | -0.02(-1.06%) |
Sep 17, 2019 | 1.850 | 1.930 | 1.850 | 1.890 | 227,093 | -0.03(-1.56%) |
Sep 16, 2019 | 1.880 | 1.920 | 1.830 | 1.920 | 332,745 | +0.08(+4.35%) |
Sep 13, 2019 | 1.880 | 1.920 | 1.760 | 1.840 | 399,762 | +0.02(+1.10%) |
Sep 12, 2019 | 1.810 | 1.830 | 1.680 | 1.820 | 544,658 | +0.16(+9.64%) |
Sep 11, 2019 | 1.710 | 1.710 | 1.640 | 1.660 | 114,627 | -0.03(-1.78%) |
Sep 10, 2019 | 1.720 | 1.730 | 1.650 | 1.690 | 156,185 | -0.01(-0.59%) |
Sep 09, 2019 | 1.780 | 1.780 | 1.640 | 1.700 | 153,238 | -0.06(-3.41%) |
Sep 06, 2019 | 1.710 | 1.760 | 1.690 | 1.760 | 48,204 | +0.03(+1.73%) |
Sep 05, 2019 | 1.740 | 1.740 | 1.660 | 1.730 | 129,801 | -0.03(-1.70%) |
Sep 04, 2019 | 1.720 | 1.760 | 1.640 | 1.760 | 159,451 | -0.03(-1.68%) |
Sep 03, 2019 | 1.850 | 1.880 | 1.720 | 1.790 | 271,816 | -0.03(-1.65%) |
Aug 30, 2019 | 1.820 | 1.820 | 1.820 | 0 | +0.15(+8.98%) | |
Aug 29, 2019 | 1.580 | 1.670 | 1.580 | 1.670 | 183,304 | +0.12(+7.74%) |
Aug 28, 2019 | 1.510 | 1.550 | 1.500 | 1.550 | 83,466 | +0.02(+1.31%) |
Aug 27, 2019 | 1.510 | 1.590 | 1.510 | 1.530 | 90,015 | +0.02(+1.32%) |
Aug 26, 2019 | 1.540 | 1.580 | 1.510 | 1.510 | 115,231 | -0.08(-5.03%) |
Aug 23, 2019 | 1.600 | 1.650 | 1.540 | 1.590 | 117,050 | -0.01(-0.63%) |
Aug 22, 2019 | 1.500 | 1.620 | 1.480 | 1.600 | 109,552 | +0.09(+5.96%) |
Aug 21, 2019 | 1.560 | 1.580 | 1.440 | 1.510 | 248,960 | -0.05(-3.21%) |
Aug 20, 2019 | 1.550 | 1.590 | 1.500 | 1.560 | 163,976 | -0.04(-2.50%) |
Aug 19, 2019 | 1.640 | 1.680 | 1.520 | 1.600 | 177,235 | +0.00(+0.00%) |
Aug 16, 2019 | 1.610 | 1.710 | 1.550 | 1.600 | 238,001 | +0.00(+0.00%) |
Aug 15, 2019 | 1.690 | 1.690 | 1.560 | 1.600 | 193,700 | -0.09(-5.33%) |
Aug 14, 2019 | 1.770 | 1.770 | 1.640 | 1.690 | 127,665 | -0.06(-3.43%) |
Aug 13, 2019 | 1.740 | 1.750 | 1.520 | 1.750 | 310,429 | +0.05(+2.94%) |
Aug 12, 2019 | 1.840 | 1.920 | 1.680 | 1.700 | 321,472 | -0.05(-2.86%) |
Aug 09, 2019 | 1.740 | 1.910 | 1.600 | 1.750 | 880,001 | +0.15(+9.37%) |
Aug 08, 2019 | 1.560 | 1.690 | 1.520 | 1.600 | 223,798 | +0.10(+6.67%) |
Aug 07, 2019 | 1.310 | 1.500 | 1.290 | 1.500 | 348,706 | +0.20(+15.38%) |
Aug 06, 2019 | 1.290 | 1.320 | 1.270 | 1.300 | 154,294 | +0.00(+0.00%) |
Aug 02, 2019 | 1.300 | 1.300 | 1.300 | 0 | -0.01(-0.76%) | |
Aug 01, 2019 | 1.410 | 1.410 | 1.300 | 1.310 | 280,503 | -0.08(-5.76%) |
Jul 31, 2019 | 1.410 | 1.500 | 1.350 | 1.390 | 345,822 | -0.09(-6.08%) |
Jul 30, 2019 | 1.500 | 1.580 | 1.420 | 1.480 | 301,229 | -0.10(-6.33%) |
Jul 29, 2019 | 1.450 | 1.620 | 1.330 | 1.580 | 738,000 | +0.22(+16.18%) |
Jul 26, 2019 | 1.840 | 1.930 | 1.360 | 1.360 | 985,697 | -0.42(-23.60%) |
Jul 25, 2019 | 2.170 | 2.170 | 1.770 | 1.780 | 892,755 | -0.39(-17.97%) |
Jul 24, 2019 | 1.960 | 2.250 | 1.960 | 2.170 | 722,926 | +0.19(+9.60%) |
Jul 23, 2019 | 2.000 | 2.060 | 1.790 | 1.980 | 645,857 | +0.00(+0.00%) |
Jul 22, 2019 | 1.820 | 2.000 | 1.820 | 1.980 | 336,607 | +0.21(+11.86%) |
Jul 19, 2019 | 1.690 | 1.930 | 1.690 | 1.770 | 547,047 | +0.08(+4.73%) |
Jul 18, 2019 | 1.660 | 1.690 | 1.570 | 1.690 | 152,132 | +0.06(+3.68%) |
Jul 17, 2019 | 1.550 | 1.670 | 1.540 | 1.630 | 192,206 | +0.12(+7.95%) |
Jul 16, 2019 | 1.620 | 1.630 | 1.510 | 1.510 | 200,764 | -0.10(-6.21%) |
Jul 15, 2019 | 1.500 | 1.720 | 1.430 | 1.610 | 362,270 | +0.13(+8.78%) |
Jul 12, 2019 | 1.350 | 1.520 | 1.330 | 1.480 | 220,342 | +0.15(+11.28%) |
Jul 11, 2019 | 1.360 | 1.370 | 1.290 | 1.330 | 87,680 | -0.02(-1.48%) |
Jul 10, 2019 | 1.230 | 1.380 | 1.200 | 1.350 | 183,554 | +0.09(+7.14%) |
Jul 09, 2019 | 1.260 | 1.280 | 1.200 | 1.260 | 52,084 | +0.02(+1.61%) |
Jul 08, 2019 | 1.310 | 1.350 | 1.240 | 1.240 | 148,075 | -0.06(-4.62%) |
Jul 05, 2019 | 1.230 | 1.370 | 1.230 | 1.300 | 178,041 | +0.10(+8.33%) |
Jul 04, 2019 | 1.300 | 1.300 | 1.170 | 1.200 | 73,115 | -0.07(-5.51%) |
Jul 03, 2019 | 1.240 | 1.270 | 1.170 | 1.270 | 100,576 | +0.11(+9.48%) |