Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.580 | 1.590 | 1.420 | 1.440 | 459,445 | -0.14(-8.86%) |
Sep 27, 2019 | 1.800 | 1.800 | 1.580 | 1.580 | 284,900 | -0.11(-6.51%) |
Sep 26, 2019 | 1.770 | 1.770 | 1.620 | 1.690 | 372,973 | -0.10(-5.59%) |
Sep 25, 2019 | 1.750 | 1.810 | 1.670 | 1.790 | 469,133 | +0.04(+2.29%) |
Sep 24, 2019 | 1.780 | 1.790 | 1.660 | 1.750 | 703,586 | -0.02(-1.13%) |
Sep 23, 2019 | 1.920 | 1.920 | 1.690 | 1.770 | 973,882 | -0.05(-2.75%) |
Sep 20, 2019 | 1.830 | 1.980 | 1.800 | 1.820 | 3,246,800 | -0.02(-1.09%) |
Sep 19, 2019 | 1.750 | 2.070 | 1.740 | 1.840 | 1,988,210 | +0.08(+4.55%) |
Sep 18, 2019 | 1.730 | 1.770 | 1.700 | 1.760 | 304,516 | +0.04(+2.33%) |
Sep 17, 2019 | 1.740 | 1.800 | 1.710 | 1.720 | 530,798 | +0.00(+0.00%) |
Sep 16, 2019 | 1.730 | 1.780 | 1.700 | 1.720 | 488,154 | -0.01(-0.58%) |
Sep 13, 2019 | 1.720 | 1.790 | 1.660 | 1.730 | 562,300 | +0.03(+1.76%) |
Sep 12, 2019 | 1.770 | 1.820 | 1.650 | 1.700 | 606,425 | -0.06(-3.41%) |
Sep 11, 2019 | 1.750 | 1.840 | 1.740 | 1.760 | 753,468 | +0.00(+0.00%) |
Sep 10, 2019 | 1.660 | 1.780 | 1.650 | 1.760 | 417,844 | +0.14(+8.64%) |
Sep 09, 2019 | 1.760 | 1.800 | 1.570 | 1.620 | 700,986 | -0.14(-7.95%) |
Sep 06, 2019 | 1.650 | 1.800 | 1.650 | 1.760 | 740,400 | +0.09(+5.39%) |
Sep 05, 2019 | 1.570 | 1.740 | 1.570 | 1.670 | 851,859 | +0.12(+7.74%) |
Sep 04, 2019 | 1.520 | 1.590 | 1.510 | 1.550 | 545,275 | +0.03(+1.97%) |
Sep 03, 2019 | 1.500 | 1.650 | 1.490 | 1.520 | 841,480 | +0.02(+1.33%) |
Aug 30, 2019 | 1.520 | 1.640 | 1.470 | 1.500 | 786,300 | -0.01(-0.66%) |
Aug 29, 2019 | 1.540 | 1.600 | 1.450 | 1.510 | 625,274 | -0.01(-0.66%) |
Aug 28, 2019 | 1.520 | 1.600 | 1.450 | 1.520 | 597,714 | +0.00(+0.00%) |
Aug 27, 2019 | 1.790 | 1.870 | 1.240 | 1.520 | 2,114,140 | -0.27(-15.08%) |
Aug 26, 2019 | 1.470 | 1.880 | 1.400 | 1.790 | 3,472,932 | +0.39(+27.86%) |
Aug 23, 2019 | 1.290 | 1.480 | 1.230 | 1.400 | 1,038,900 | +0.12(+9.37%) |
Aug 22, 2019 | 1.330 | 1.390 | 1.220 | 1.280 | 684,743 | -0.03(-2.29%) |
Aug 21, 2019 | 1.230 | 1.550 | 1.160 | 1.310 | 2,252,059 | +0.09(+7.38%) |
Aug 20, 2019 | 1.230 | 1.270 | 1.140 | 1.220 | 970,309 | +0.03(+2.52%) |
Aug 19, 2019 | 1.330 | 1.340 | 1.140 | 1.190 | 903,415 | -0.07(-5.56%) |
Aug 16, 2019 | 1.290 | 1.600 | 1.200 | 1.260 | 2,202,300 | +0.13(+11.50%) |
Aug 15, 2019 | 1.350 | 1.390 | 1.110 | 1.130 | 1,113,059 | -0.27(-19.29%) |
Aug 14, 2019 | 1.500 | 1.500 | 1.330 | 1.400 | 763,317 | -0.31(-18.13%) |
Aug 13, 2019 | 1.720 | 1.780 | 1.590 | 1.710 | 611,805 | +0.02(+1.18%) |
Aug 12, 2019 | 1.720 | 1.750 | 1.640 | 1.690 | 337,325 | -0.02(-1.17%) |
Aug 09, 2019 | 1.830 | 1.900 | 1.660 | 1.710 | 632,800 | -0.09(-5.00%) |
Aug 08, 2019 | 1.600 | 1.840 | 1.530 | 1.800 | 832,914 | +0.29(+19.21%) |
Aug 07, 2019 | 1.420 | 1.580 | 1.370 | 1.510 | 394,950 | +0.07(+4.86%) |
Aug 06, 2019 | 1.510 | 1.510 | 1.420 | 1.440 | 212,859 | -0.05(-3.36%) |
Aug 05, 2019 | 1.640 | 1.640 | 1.450 | 1.490 | 367,558 | -0.13(-8.02%) |
Aug 02, 2019 | 1.690 | 1.701 | 1.600 | 1.620 | 623,400 | -0.08(-4.71%) |
Aug 01, 2019 | 1.710 | 1.780 | 1.670 | 1.700 | 417,604 | -0.01(-0.58%) |
Jul 31, 2019 | 1.680 | 1.860 | 1.650 | 1.710 | 653,234 | +0.13(+8.23%) |
Jul 30, 2019 | 1.640 | 1.670 | 1.580 | 1.580 | 209,933 | -0.09(-5.39%) |
Jul 29, 2019 | 1.760 | 1.770 | 1.650 | 1.670 | 235,642 | -0.07(-4.02%) |
Jul 26, 2019 | 1.700 | 1.820 | 1.700 | 1.740 | 215,900 | +0.04(+2.35%) |
Jul 25, 2019 | 1.830 | 1.840 | 1.660 | 1.700 | 461,335 | -0.15(-8.11%) |
Jul 24, 2019 | 1.690 | 1.880 | 1.630 | 1.850 | 523,309 | +0.14(+8.19%) |
Jul 23, 2019 | 1.850 | 1.910 | 1.680 | 1.710 | 804,403 | -0.13(-7.07%) |
Jul 22, 2019 | 2.010 | 2.050 | 1.820 | 1.840 | 875,095 | -0.17(-8.46%) |
Jul 19, 2019 | 2.060 | 2.100 | 1.955 | 2.010 | 737,000 | -0.03(-1.47%) |
Jul 18, 2019 | 2.050 | 2.130 | 2.020 | 2.040 | 560,680 | -0.05(-2.39%) |
Jul 17, 2019 | 2.310 | 2.340 | 2.000 | 2.090 | 1,148,017 | -0.29(-12.18%) |
Jul 16, 2019 | 2.080 | 2.410 | 2.060 | 2.380 | 1,542,615 | +0.30(+14.42%) |
Jul 15, 2019 | 2.060 | 2.120 | 1.990 | 2.080 | 707,453 | +0.04(+1.96%) |
Jul 12, 2019 | 2.070 | 2.150 | 1.980 | 2.040 | 1,189,800 | -0.08(-3.77%) |
Jul 11, 2019 | 2.030 | 2.180 | 1.970 | 2.120 | 1,077,028 | +0.05(+2.42%) |
Jul 10, 2019 | 2.120 | 2.230 | 2.050 | 2.070 | 1,217,959 | -0.18(-8.00%) |
Jul 09, 2019 | 2.050 | 2.300 | 1.900 | 2.250 | 2,308,154 | +0.20(+9.76%) |
Jul 08, 2019 | 2.300 | 2.380 | 2.010 | 2.050 | 2,157,550 | -0.13(-5.96%) |
Jul 05, 2019 | 2.400 | 2.400 | 2.110 | 2.180 | 1,410,700 | -0.24(-9.92%) |
Jul 03, 2019 | 2.620 | 2.650 | 2.400 | 2.420 | 1,200,800 | -0.26(-9.70%) |
Jul 02, 2019 | 2.860 | 2.940 | 2.600 | 2.680 | 1,103,267 | -0.20(-6.94%) |