Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.640 | 1.680 | 1.560 | 1.640 | 70,658 | +0.02(+1.23%) |
Sep 27, 2019 | 1.630 | 1.695 | 1.610 | 1.620 | 80,000 | +0.00(+0.00%) |
Sep 26, 2019 | 1.650 | 1.680 | 1.554 | 1.620 | 44,199 | -0.01(-0.61%) |
Sep 25, 2019 | 1.700 | 1.730 | 1.620 | 1.630 | 60,069 | -0.05(-2.98%) |
Sep 24, 2019 | 1.750 | 1.780 | 1.680 | 1.680 | 225,122 | -0.08(-4.55%) |
Sep 23, 2019 | 1.680 | 1.790 | 1.570 | 1.760 | 457,005 | +0.15(+9.32%) |
Sep 20, 2019 | 1.550 | 1.680 | 1.450 | 1.610 | 592,500 | +0.05(+3.21%) |
Sep 19, 2019 | 1.540 | 1.700 | 1.520 | 1.560 | 231,233 | +0.01(+0.65%) |
Sep 18, 2019 | 1.680 | 1.710 | 1.521 | 1.550 | 162,426 | -0.08(-4.91%) |
Sep 17, 2019 | 1.860 | 1.890 | 1.630 | 1.630 | 147,559 | -0.23(-12.37%) |
Sep 16, 2019 | 1.950 | 2.010 | 1.820 | 1.860 | 165,408 | -0.06(-3.38%) |
Sep 13, 2019 | 1.900 | 2.040 | 1.900 | 1.925 | 137,500 | -0.03(-1.79%) |
Sep 12, 2019 | 2.510 | 2.510 | 1.950 | 1.960 | 288,107 | -0.50(-20.33%) |
Sep 11, 2019 | 2.200 | 2.550 | 2.100 | 2.460 | 502,133 | +0.29(+13.36%) |
Sep 10, 2019 | 1.940 | 2.200 | 1.890 | 2.170 | 440,530 | +0.25(+13.02%) |
Sep 09, 2019 | 1.990 | 1.990 | 1.890 | 1.920 | 260,346 | +0.00(+0.00%) |
Sep 06, 2019 | 1.860 | 2.000 | 1.815 | 1.920 | 259,500 | +0.06(+3.23%) |
Sep 05, 2019 | 1.760 | 1.860 | 1.750 | 1.860 | 158,109 | +0.11(+6.29%) |
Sep 04, 2019 | 1.820 | 1.820 | 1.711 | 1.750 | 103,703 | -0.06(-3.31%) |
Sep 03, 2019 | 1.930 | 1.930 | 1.755 | 1.810 | 99,014 | -0.12(-6.22%) |
Aug 30, 2019 | 1.960 | 2.010 | 1.894 | 1.930 | 266,500 | -0.01(-0.52%) |
Aug 29, 2019 | 2.150 | 2.150 | 1.900 | 1.940 | 332,584 | +0.04(+2.11%) |
Aug 28, 2019 | 1.800 | 1.990 | 1.750 | 1.900 | 292,164 | +0.03(+1.60%) |
Aug 27, 2019 | 1.640 | 2.080 | 1.620 | 1.870 | 1,145,735 | +0.25(+15.43%) |
Aug 26, 2019 | 1.540 | 1.620 | 1.420 | 1.620 | 307,777 | +0.15(+10.20%) |
Aug 23, 2019 | 1.360 | 1.530 | 1.360 | 1.470 | 115,200 | +0.12(+8.89%) |
Aug 22, 2019 | 1.360 | 1.430 | 1.270 | 1.350 | 125,738 | -0.03(-2.17%) |
Aug 21, 2019 | 1.210 | 1.470 | 1.210 | 1.380 | 110,413 | +0.17(+14.05%) |
Aug 20, 2019 | 1.220 | 1.220 | 1.110 | 1.210 | 66,812 | -0.02(-1.63%) |
Aug 19, 2019 | 1.250 | 1.320 | 1.210 | 1.230 | 96,529 | -0.01(-0.81%) |
Aug 16, 2019 | 1.385 | 1.385 | 1.220 | 1.240 | 87,800 | -0.06(-4.62%) |
Aug 15, 2019 | 1.300 | 1.390 | 1.285 | 1.300 | 26,921 | +0.00(+0.00%) |
Aug 14, 2019 | 1.400 | 1.400 | 1.290 | 1.300 | 45,546 | -0.11(-7.80%) |
Aug 13, 2019 | 1.400 | 1.450 | 1.390 | 1.410 | 39,199 | +0.03(+2.17%) |
Aug 12, 2019 | 1.390 | 1.420 | 1.350 | 1.380 | 20,771 | -0.04(-2.82%) |
Aug 09, 2019 | 1.450 | 1.540 | 1.390 | 1.420 | 65,500 | -0.03(-2.07%) |
Aug 08, 2019 | 1.410 | 1.490 | 1.380 | 1.450 | 73,683 | +0.04(+2.84%) |
Aug 07, 2019 | 1.400 | 1.440 | 1.320 | 1.410 | 59,084 | +0.00(+0.00%) |
Aug 06, 2019 | 1.440 | 1.440 | 1.370 | 1.410 | 48,408 | -0.01(-0.70%) |
Aug 05, 2019 | 1.500 | 1.516 | 1.400 | 1.420 | 79,529 | -0.06(-4.05%) |
Aug 02, 2019 | 1.600 | 1.702 | 1.460 | 1.480 | 111,900 | -0.14(-8.64%) |
Aug 01, 2019 | 1.550 | 1.620 | 1.500 | 1.620 | 237,781 | +0.09(+5.88%) |
Jul 31, 2019 | 1.650 | 1.690 | 1.530 | 1.530 | 95,236 | -0.12(-7.27%) |
Jul 30, 2019 | 1.580 | 1.660 | 1.470 | 1.650 | 114,385 | +0.07(+4.43%) |
Jul 29, 2019 | 1.640 | 1.820 | 1.580 | 1.580 | 81,194 | -0.05(-3.07%) |
Jul 26, 2019 | 1.720 | 1.825 | 1.560 | 1.630 | 264,500 | -0.17(-9.44%) |
Jul 25, 2019 | 1.930 | 1.930 | 1.770 | 1.800 | 109,340 | -0.12(-6.25%) |
Jul 24, 2019 | 1.920 | 2.000 | 1.900 | 1.920 | 95,846 | +0.00(+0.00%) |
Jul 23, 2019 | 1.910 | 2.007 | 1.900 | 1.920 | 152,419 | +0.02(+1.05%) |
Jul 22, 2019 | 1.930 | 1.981 | 1.890 | 1.900 | 42,766 | +0.00(+0.00%) |
Jul 19, 2019 | 1.920 | 1.950 | 1.850 | 1.900 | 297,600 | -0.02(-1.04%) |
Jul 18, 2019 | 2.000 | 2.002 | 1.850 | 1.920 | 101,839 | -0.08(-4.00%) |
Jul 17, 2019 | 1.990 | 2.010 | 1.920 | 2.000 | 235,020 | +0.01(+0.50%) |
Jul 16, 2019 | 1.960 | 2.060 | 1.910 | 1.990 | 268,863 | +0.03(+1.53%) |
Jul 15, 2019 | 2.110 | 2.140 | 1.940 | 1.960 | 306,434 | -0.14(-6.67%) |
Jul 12, 2019 | 2.230 | 2.260 | 2.090 | 2.100 | 100,200 | -0.12(-5.41%) |
Jul 11, 2019 | 2.310 | 2.330 | 2.220 | 2.220 | 46,952 | -0.08(-3.48%) |
Jul 10, 2019 | 2.340 | 2.400 | 2.230 | 2.300 | 61,527 | +0.00(+0.00%) |
Jul 09, 2019 | 2.230 | 2.360 | 2.150 | 2.300 | 299,331 | +0.08(+3.60%) |
Jul 08, 2019 | 2.280 | 2.300 | 2.160 | 2.220 | 106,183 | -0.04(-1.77%) |
Jul 05, 2019 | 2.400 | 2.400 | 2.250 | 2.260 | 39,100 | -0.14(-5.83%) |
Jul 03, 2019 | 2.450 | 2.450 | 2.320 | 2.400 | 72,700 | -0.05(-2.04%) |
Jul 02, 2019 | 2.290 | 2.550 | 2.250 | 2.450 | 376,683 | +0.15(+6.52%) |