Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.590 | 1.790 | 1.320 | 1.680 | 157,344 | -0.15(-8.20%) |
Sep 27, 2019 | 1.690 | 1.900 | 1.380 | 1.830 | 24,300 | +0.12(+7.02%) |
Sep 26, 2019 | 1.800 | 1.850 | 1.710 | 1.710 | 27,777 | -0.11(-6.04%) |
Sep 25, 2019 | 1.850 | 1.867 | 1.760 | 1.820 | 21,579 | -0.06(-3.19%) |
Sep 24, 2019 | 1.960 | 1.960 | 1.800 | 1.880 | 40,378 | -0.08(-4.08%) |
Sep 23, 2019 | 2.050 | 2.050 | 1.950 | 1.960 | 31,756 | -0.06(-2.97%) |
Sep 20, 2019 | 2.090 | 2.090 | 2.020 | 2.020 | 5,400 | -0.09(-4.27%) |
Sep 19, 2019 | 2.130 | 2.140 | 2.070 | 2.110 | 11,138 | +0.06(+2.93%) |
Sep 18, 2019 | 2.050 | 2.150 | 2.050 | 2.050 | 5,911 | -0.04(-1.91%) |
Sep 17, 2019 | 2.140 | 2.140 | 2.040 | 2.090 | 9,224 | -0.02(-0.95%) |
Sep 16, 2019 | 2.030 | 2.130 | 2.030 | 2.110 | 20,133 | -0.02(-0.94%) |
Sep 13, 2019 | 2.120 | 2.130 | 2.050 | 2.130 | 18,700 | +0.07(+3.40%) |
Sep 12, 2019 | 2.000 | 2.100 | 1.970 | 2.060 | 9,864 | +0.02(+0.98%) |
Sep 11, 2019 | 1.980 | 2.110 | 1.980 | 2.040 | 57,791 | +0.01(+0.49%) |
Sep 10, 2019 | 2.080 | 2.100 | 2.030 | 2.030 | 19,318 | +0.01(+0.50%) |
Sep 09, 2019 | 2.180 | 2.180 | 1.970 | 2.020 | 87,700 | -0.20(-9.01%) |
Sep 06, 2019 | 2.200 | 2.270 | 2.148 | 2.220 | 14,100 | -0.02(-0.89%) |
Sep 05, 2019 | 2.160 | 2.250 | 2.130 | 2.240 | 18,152 | -0.03(-1.32%) |
Sep 04, 2019 | 2.120 | 2.270 | 2.100 | 2.270 | 44,279 | +0.10(+4.61%) |
Sep 03, 2019 | 2.060 | 2.170 | 2.060 | 2.170 | 6,015 | -0.03(-1.36%) |
Aug 30, 2019 | 2.130 | 2.200 | 2.090 | 2.200 | 9,000 | +0.07(+3.29%) |
Aug 29, 2019 | 2.131 | 2.170 | 2.042 | 2.130 | 23,708 | +0.06(+2.90%) |
Aug 28, 2019 | 2.010 | 2.140 | 2.000 | 2.070 | 49,197 | +0.02(+0.98%) |
Aug 27, 2019 | 2.080 | 2.200 | 2.030 | 2.050 | 21,108 | -0.05(-2.38%) |
Aug 26, 2019 | 2.030 | 2.100 | 2.030 | 2.100 | 11,447 | +0.07(+3.45%) |
Aug 23, 2019 | 2.023 | 2.143 | 2.010 | 2.030 | 5,400 | -0.06(-2.87%) |
Aug 22, 2019 | 2.030 | 2.090 | 2.030 | 2.090 | 2,857 | -0.04(-1.88%) |
Aug 21, 2019 | 2.150 | 2.180 | 2.100 | 2.130 | 6,188 | -0.06(-2.74%) |
Aug 20, 2019 | 2.220 | 2.220 | 2.120 | 2.190 | 7,019 | -0.05(-2.23%) |
Aug 19, 2019 | 2.000 | 2.240 | 2.000 | 2.240 | 20,809 | +0.27(+13.71%) |
Aug 16, 2019 | 1.920 | 2.030 | 1.920 | 1.970 | 39,100 | +0.04(+2.07%) |
Aug 15, 2019 | 2.150 | 2.220 | 1.810 | 1.930 | 170,677 | -0.25(-11.47%) |
Aug 14, 2019 | 2.100 | 2.180 | 2.000 | 2.180 | 35,349 | +0.12(+5.83%) |
Aug 13, 2019 | 2.170 | 2.170 | 2.000 | 2.060 | 30,234 | -0.14(-6.36%) |
Aug 12, 2019 | 2.120 | 2.200 | 2.120 | 2.200 | 28,030 | +0.10(+4.76%) |
Aug 09, 2019 | 2.370 | 2.370 | 2.090 | 2.100 | 126,000 | -0.30(-12.50%) |
Aug 08, 2019 | 2.300 | 2.410 | 2.253 | 2.400 | 44,797 | +0.00(+0.00%) |
Aug 07, 2019 | 2.370 | 2.470 | 2.150 | 2.400 | 93,863 | +0.05(+2.13%) |
Aug 06, 2019 | 2.770 | 2.770 | 2.330 | 2.350 | 86,273 | -0.45(-16.07%) |
Aug 05, 2019 | 2.750 | 2.860 | 2.711 | 2.800 | 38,394 | +0.03(+1.08%) |
Aug 02, 2019 | 2.750 | 2.830 | 2.750 | 2.770 | 18,300 | -0.02(-0.72%) |
Aug 01, 2019 | 2.880 | 2.910 | 2.760 | 2.790 | 42,836 | -0.11(-3.79%) |
Jul 31, 2019 | 2.910 | 2.930 | 2.740 | 2.900 | 230,184 | -0.04(-1.36%) |
Jul 30, 2019 | 2.850 | 2.960 | 2.810 | 2.940 | 121,182 | +0.09(+3.16%) |
Jul 29, 2019 | 2.920 | 3.120 | 2.850 | 2.850 | 91,590 | -0.10(-3.39%) |
Jul 26, 2019 | 2.950 | 3.050 | 2.900 | 2.950 | 171,100 | -0.02(-0.67%) |
Jul 25, 2019 | 3.040 | 3.190 | 2.930 | 2.970 | 44,551 | -0.06(-1.98%) |
Jul 24, 2019 | 2.900 | 3.060 | 2.900 | 3.030 | 73,313 | +0.10(+3.41%) |
Jul 23, 2019 | 2.950 | 3.000 | 2.850 | 2.930 | 133,109 | -0.07(-2.33%) |
Jul 22, 2019 | 2.950 | 3.030 | 2.830 | 3.000 | 146,781 | -0.02(-0.66%) |
Jul 19, 2019 | 2.950 | 3.120 | 2.930 | 3.020 | 92,700 | +0.07(+2.37%) |
Jul 18, 2019 | 3.030 | 3.049 | 2.820 | 2.950 | 93,944 | -0.11(-3.59%) |
Jul 17, 2019 | 3.020 | 3.100 | 3.000 | 3.060 | 162,787 | +0.11(+3.73%) |
Jul 16, 2019 | 3.100 | 3.100 | 2.830 | 2.950 | 448,886 | +0.22(+8.06%) |
Jul 15, 2019 | 2.800 | 2.950 | 2.570 | 2.730 | 199,459 | -0.02(-0.73%) |
Jul 12, 2019 | 2.830 | 2.830 | 2.610 | 2.750 | 125,200 | -0.08(-2.83%) |
Jul 11, 2019 | 2.940 | 3.070 | 2.750 | 2.830 | 70,915 | -0.14(-4.71%) |
Jul 10, 2019 | 2.790 | 3.060 | 2.720 | 2.970 | 173,800 | +0.14(+4.95%) |
Jul 09, 2019 | 2.760 | 2.940 | 2.760 | 2.830 | 66,050 | +0.00(+0.00%) |
Jul 08, 2019 | 2.770 | 2.950 | 2.720 | 2.830 | 61,804 | -0.03(-1.05%) |
Jul 05, 2019 | 2.750 | 2.910 | 2.710 | 2.860 | 55,600 | +0.03(+1.06%) |
Jul 03, 2019 | 2.810 | 2.850 | 2.750 | 2.830 | 34,300 | -0.02(-0.70%) |
Jul 02, 2019 | 2.800 | 2.850 | 2.740 | 2.850 | 22,863 | -0.01(-0.35%) |