Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.900 | 2.000 | 1.810 | 1.950 | 54,884 | +0.05(+2.63%) |
Sep 27, 2019 | 1.760 | 1.973 | 1.760 | 1.900 | 19,400 | +0.13(+7.34%) |
Sep 26, 2019 | 1.830 | 1.830 | 1.750 | 1.770 | 23,798 | -0.06(-3.28%) |
Sep 25, 2019 | 1.910 | 1.910 | 1.740 | 1.830 | 31,870 | +0.01(+0.55%) |
Sep 24, 2019 | 1.950 | 1.951 | 1.800 | 1.820 | 16,226 | -0.13(-6.67%) |
Sep 23, 2019 | 1.980 | 1.980 | 1.897 | 1.950 | 14,472 | -0.03(-1.52%) |
Sep 20, 2019 | 1.940 | 1.980 | 1.910 | 1.980 | 45,200 | +0.03(+1.54%) |
Sep 19, 2019 | 1.850 | 1.950 | 1.760 | 1.950 | 37,636 | +0.11(+5.98%) |
Sep 18, 2019 | 1.900 | 1.900 | 1.680 | 1.840 | 58,066 | -0.08(-4.17%) |
Sep 17, 2019 | 1.910 | 1.980 | 1.750 | 1.920 | 70,992 | -0.01(-0.52%) |
Sep 16, 2019 | 1.970 | 2.230 | 1.880 | 1.930 | 270,179 | +0.13(+7.22%) |
Sep 13, 2019 | 1.810 | 1.810 | 1.750 | 1.800 | 14,500 | +0.03(+1.69%) |
Sep 12, 2019 | 1.880 | 1.885 | 1.640 | 1.770 | 62,241 | -0.13(-6.84%) |
Sep 11, 2019 | 1.900 | 1.990 | 1.820 | 1.900 | 48,374 | +0.02(+1.06%) |
Sep 10, 2019 | 1.840 | 1.960 | 1.840 | 1.880 | 96,618 | +0.04(+2.17%) |
Sep 09, 2019 | 1.730 | 1.877 | 1.668 | 1.840 | 53,375 | +0.13(+7.60%) |
Sep 06, 2019 | 1.720 | 1.730 | 1.620 | 1.710 | 33,000 | -0.01(-0.58%) |
Sep 05, 2019 | 1.620 | 1.750 | 1.570 | 1.720 | 76,491 | +0.20(+13.16%) |
Sep 04, 2019 | 1.420 | 1.559 | 1.420 | 1.520 | 28,273 | +0.10(+7.04%) |
Sep 03, 2019 | 1.520 | 1.590 | 1.400 | 1.420 | 80,710 | -0.13(-8.39%) |
Aug 30, 2019 | 1.650 | 1.696 | 1.500 | 1.550 | 54,300 | -0.10(-6.06%) |
Aug 29, 2019 | 1.620 | 1.740 | 1.610 | 1.650 | 79,013 | +0.04(+2.48%) |
Aug 28, 2019 | 1.630 | 1.680 | 1.560 | 1.610 | 62,764 | -0.02(-1.23%) |
Aug 27, 2019 | 1.780 | 1.780 | 1.600 | 1.630 | 39,514 | -0.12(-6.86%) |
Aug 26, 2019 | 1.560 | 1.805 | 1.560 | 1.750 | 70,195 | +0.22(+14.38%) |
Aug 23, 2019 | 1.650 | 1.670 | 1.480 | 1.530 | 29,100 | -0.14(-8.38%) |
Aug 22, 2019 | 1.730 | 1.730 | 1.660 | 1.670 | 13,518 | -0.05(-2.91%) |
Aug 21, 2019 | 1.730 | 1.800 | 1.680 | 1.720 | 37,392 | +0.01(+0.58%) |
Aug 20, 2019 | 1.820 | 1.900 | 1.620 | 1.710 | 59,268 | -0.10(-5.52%) |
Aug 19, 2019 | 1.450 | 1.880 | 1.450 | 1.810 | 87,006 | +0.40(+28.37%) |
Aug 16, 2019 | 1.430 | 1.452 | 1.290 | 1.410 | 114,300 | +0.00(+0.00%) |
Aug 15, 2019 | 1.610 | 1.610 | 1.380 | 1.410 | 109,753 | -0.19(-11.88%) |
Aug 14, 2019 | 1.660 | 1.670 | 1.510 | 1.600 | 147,029 | -0.06(-3.61%) |
Aug 13, 2019 | 1.830 | 1.930 | 1.610 | 1.660 | 121,566 | -0.16(-8.79%) |
Aug 12, 2019 | 1.910 | 1.990 | 1.770 | 1.820 | 46,497 | -0.02(-1.09%) |
Aug 09, 2019 | 2.230 | 2.360 | 1.672 | 1.840 | 156,000 | -0.46(-20.00%) |
Aug 08, 2019 | 2.350 | 2.458 | 2.150 | 2.300 | 69,833 | +0.08(+3.60%) |
Aug 07, 2019 | 2.310 | 2.350 | 2.210 | 2.220 | 111,153 | -0.15(-6.33%) |
Aug 06, 2019 | 2.580 | 2.580 | 2.320 | 2.370 | 88,209 | -0.19(-7.42%) |
Aug 05, 2019 | 2.600 | 2.630 | 2.540 | 2.560 | 33,071 | -0.08(-3.03%) |
Aug 02, 2019 | 2.600 | 2.710 | 2.600 | 2.640 | 15,600 | +0.06(+2.33%) |
Aug 01, 2019 | 2.800 | 2.800 | 2.530 | 2.580 | 37,841 | -0.24(-8.51%) |
Jul 31, 2019 | 2.880 | 3.070 | 2.820 | 2.820 | 37,288 | -0.06(-2.08%) |
Jul 30, 2019 | 2.760 | 2.890 | 2.630 | 2.880 | 27,882 | +0.13(+4.73%) |
Jul 29, 2019 | 2.810 | 2.840 | 2.660 | 2.750 | 29,249 | -0.04(-1.43%) |
Jul 26, 2019 | 2.750 | 2.840 | 2.750 | 2.790 | 25,000 | +0.05(+1.82%) |
Jul 25, 2019 | 2.810 | 2.926 | 2.720 | 2.740 | 43,541 | -0.07(-2.49%) |
Jul 24, 2019 | 2.870 | 2.940 | 2.800 | 2.810 | 16,913 | -0.07(-2.43%) |
Jul 23, 2019 | 2.970 | 2.970 | 2.850 | 2.880 | 123,479 | -0.11(-3.68%) |
Jul 22, 2019 | 3.070 | 3.070 | 2.620 | 2.990 | 189,643 | -0.07(-2.29%) |
Jul 19, 2019 | 3.060 | 3.080 | 3.002 | 3.060 | 12,200 | -0.02(-0.65%) |
Jul 18, 2019 | 3.120 | 3.120 | 3.000 | 3.080 | 23,657 | -0.01(-0.32%) |
Jul 17, 2019 | 3.160 | 3.160 | 3.090 | 3.090 | 67,943 | -0.02(-0.64%) |
Jul 16, 2019 | 3.120 | 3.250 | 3.110 | 3.110 | 37,386 | -0.09(-2.81%) |
Jul 15, 2019 | 3.290 | 3.300 | 3.130 | 3.200 | 29,062 | -0.05(-1.54%) |
Jul 12, 2019 | 3.110 | 3.290 | 3.100 | 3.250 | 23,800 | +0.14(+4.50%) |
Jul 11, 2019 | 3.280 | 3.340 | 3.040 | 3.110 | 29,221 | -0.19(-5.76%) |
Jul 10, 2019 | 3.320 | 3.350 | 3.286 | 3.300 | 22,600 | +0.00(+0.00%) |
Jul 09, 2019 | 3.350 | 3.380 | 3.210 | 3.300 | 20,968 | +0.05(+1.54%) |
Jul 08, 2019 | 3.480 | 3.490 | 3.250 | 3.250 | 23,884 | -0.21(-6.07%) |
Jul 05, 2019 | 3.480 | 3.530 | 3.430 | 3.460 | 9,500 | +0.00(+0.00%) |
Jul 03, 2019 | 3.480 | 3.550 | 3.420 | 3.460 | 12,100 | -0.03(-0.86%) |
Jul 02, 2019 | 3.660 | 3.660 | 3.430 | 3.490 | 30,804 | -0.13(-3.59%) |