Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.390 | 1.440 | 1.390 | 1.420 | 12,175 | +0.02(+1.43%) |
Sep 27, 2019 | 1.540 | 1.622 | 1.300 | 1.400 | 197,500 | -0.10(-6.67%) |
Sep 26, 2019 | 1.750 | 1.790 | 1.500 | 1.500 | 899,132 | -0.26(-14.77%) |
Sep 25, 2019 | 1.840 | 2.020 | 1.760 | 1.760 | 32,124 | -0.10(-5.38%) |
Sep 24, 2019 | 1.880 | 1.960 | 1.850 | 1.860 | 9,919 | -0.02(-1.06%) |
Sep 23, 2019 | 1.900 | 1.950 | 1.860 | 1.880 | 43,744 | -0.05(-2.59%) |
Sep 20, 2019 | 2.050 | 2.120 | 1.910 | 1.930 | 55,400 | -0.09(-4.46%) |
Sep 19, 2019 | 1.900 | 2.120 | 1.900 | 2.020 | 25,957 | +0.12(+6.32%) |
Sep 18, 2019 | 2.070 | 2.076 | 1.900 | 1.900 | 18,141 | -0.15(-7.32%) |
Sep 17, 2019 | 2.250 | 2.500 | 2.050 | 2.050 | 54,671 | -0.19(-8.48%) |
Sep 16, 2019 | 2.070 | 2.240 | 2.040 | 2.240 | 20,327 | +0.17(+8.21%) |
Sep 13, 2019 | 2.110 | 2.110 | 2.000 | 2.070 | 12,000 | +0.00(+0.00%) |
Sep 12, 2019 | 2.110 | 2.175 | 2.030 | 2.070 | 8,065 | -0.10(-4.61%) |
Sep 11, 2019 | 2.250 | 2.250 | 2.030 | 2.170 | 31,643 | +0.02(+0.93%) |
Sep 10, 2019 | 1.850 | 2.160 | 1.850 | 2.150 | 33,116 | +0.30(+16.22%) |
Sep 09, 2019 | 1.910 | 1.940 | 1.850 | 1.850 | 9,767 | -0.10(-5.13%) |
Sep 06, 2019 | 1.940 | 1.960 | 1.860 | 1.950 | 40,300 | -0.01(-0.51%) |
Sep 05, 2019 | 1.920 | 1.970 | 1.860 | 1.960 | 16,664 | +0.04(+2.08%) |
Sep 04, 2019 | 2.050 | 2.050 | 1.900 | 1.920 | 25,194 | -0.08(-4.00%) |
Sep 03, 2019 | 2.020 | 2.030 | 1.960 | 2.000 | 8,692 | -0.06(-2.91%) |
Aug 30, 2019 | 2.100 | 2.100 | 2.020 | 2.060 | 1,300 | -0.05(-2.37%) |
Aug 29, 2019 | 2.090 | 2.110 | 1.880 | 2.110 | 7,505 | +0.02(+0.96%) |
Aug 28, 2019 | 2.080 | 2.110 | 2.000 | 2.090 | 6,830 | +0.11(+5.56%) |
Aug 27, 2019 | 2.000 | 2.150 | 1.930 | 1.980 | 14,156 | -0.01(-0.50%) |
Aug 26, 2019 | 2.010 | 2.030 | 1.975 | 1.990 | 2,983 | +0.03(+1.53%) |
Aug 23, 2019 | 2.220 | 2.220 | 1.950 | 1.960 | 7,100 | -0.08(-3.92%) |
Aug 22, 2019 | 2.170 | 2.240 | 1.960 | 2.040 | 19,736 | -0.07(-3.32%) |
Aug 21, 2019 | 2.200 | 2.300 | 1.950 | 2.110 | 12,197 | +0.07(+3.43%) |
Aug 20, 2019 | 2.040 | 2.210 | 1.950 | 2.040 | 10,756 | -0.01(-0.49%) |
Aug 19, 2019 | 2.050 | 2.210 | 2.040 | 2.050 | 19,595 | +0.07(+3.54%) |
Aug 16, 2019 | 2.080 | 2.080 | 1.980 | 1.980 | 12,000 | -0.07(-3.41%) |
Aug 15, 2019 | 2.060 | 2.270 | 2.000 | 2.050 | 22,353 | +0.03(+1.49%) |
Aug 14, 2019 | 2.030 | 2.050 | 2.020 | 2.020 | 6,440 | -0.06(-2.88%) |
Aug 13, 2019 | 2.190 | 2.190 | 2.050 | 2.080 | 23,724 | -0.17(-7.56%) |
Aug 12, 2019 | 2.160 | 2.350 | 2.150 | 2.250 | 23,282 | +0.03(+1.35%) |
Aug 09, 2019 | 2.160 | 2.320 | 2.160 | 2.220 | 15,500 | +0.10(+4.72%) |
Aug 08, 2019 | 2.040 | 2.183 | 2.030 | 2.120 | 41,896 | +0.03(+1.44%) |
Aug 07, 2019 | 2.010 | 2.120 | 1.950 | 2.090 | 22,020 | -0.01(-0.48%) |
Aug 06, 2019 | 2.130 | 2.180 | 2.060 | 2.100 | 32,982 | +0.04(+1.94%) |
Aug 05, 2019 | 2.110 | 2.120 | 2.040 | 2.060 | 28,455 | -0.16(-7.21%) |
Aug 02, 2019 | 2.436 | 2.436 | 2.170 | 2.220 | 51,900 | -0.22(-9.02%) |
Aug 01, 2019 | 2.309 | 2.500 | 2.110 | 2.440 | 55,600 | +0.23(+10.41%) |
Jul 31, 2019 | 2.140 | 2.350 | 2.140 | 2.210 | 73,870 | +0.02(+0.91%) |
Jul 30, 2019 | 2.110 | 2.245 | 2.100 | 2.190 | 20,515 | +0.03(+1.39%) |
Jul 29, 2019 | 2.190 | 2.210 | 2.050 | 2.160 | 33,615 | +0.02(+0.93%) |
Jul 26, 2019 | 2.280 | 2.290 | 2.050 | 2.140 | 76,500 | -0.10(-4.46%) |
Jul 25, 2019 | 2.350 | 2.350 | 2.230 | 2.240 | 22,640 | -0.10(-4.27%) |
Jul 24, 2019 | 2.400 | 2.400 | 2.315 | 2.340 | 76,800 | -0.11(-4.49%) |
Jul 23, 2019 | 2.610 | 2.610 | 2.367 | 2.450 | 43,625 | -0.15(-5.77%) |
Jul 22, 2019 | 2.770 | 2.817 | 2.560 | 2.600 | 24,256 | -0.14(-5.11%) |
Jul 19, 2019 | 2.820 | 2.820 | 2.740 | 2.740 | 12,700 | -0.10(-3.52%) |
Jul 18, 2019 | 2.750 | 2.840 | 2.750 | 2.840 | 15,869 | +0.10(+3.65%) |
Jul 17, 2019 | 2.690 | 2.780 | 2.630 | 2.740 | 101,534 | +0.07(+2.62%) |
Jul 16, 2019 | 2.650 | 2.760 | 2.650 | 2.670 | 5,402 | -0.03(-1.11%) |
Jul 15, 2019 | 2.640 | 2.760 | 2.620 | 2.700 | 38,006 | +0.06(+2.27%) |
Jul 12, 2019 | 2.530 | 2.690 | 2.520 | 2.640 | 77,700 | +0.11(+4.35%) |
Jul 11, 2019 | 2.540 | 2.580 | 2.518 | 2.530 | 19,625 | -0.01(-0.39%) |
Jul 10, 2019 | 2.590 | 2.860 | 2.540 | 2.540 | 35,984 | -0.04(-1.55%) |
Jul 09, 2019 | 2.610 | 2.720 | 2.570 | 2.580 | 37,548 | -0.05(-1.90%) |
Jul 08, 2019 | 2.690 | 2.690 | 2.600 | 2.630 | 29,292 | -0.05(-1.87%) |
Jul 05, 2019 | 2.740 | 2.740 | 2.610 | 2.680 | 35,200 | +0.02(+0.75%) |
Jul 03, 2019 | 2.540 | 2.660 | 2.535 | 2.660 | 19,800 | +0.13(+5.14%) |
Jul 02, 2019 | 2.770 | 2.900 | 2.470 | 2.530 | 100,892 | -0.26(-9.32%) |