Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.258 | 1.287 | 1.142 | 1.229 | 5,822,710 | -0.05(-3.79%) |
Sep 27, 2019 | 1.297 | 1.345 | 1.268 | 1.277 | 3,868,582 | -0.05(-3.65%) |
Sep 26, 2019 | 1.451 | 1.451 | 1.306 | 1.326 | 5,468,505 | -0.14(-9.27%) |
Sep 25, 2019 | 1.519 | 1.597 | 1.451 | 1.461 | 3,886,796 | -0.12(-7.36%) |
Sep 24, 2019 | 1.800 | 1.800 | 1.577 | 1.577 | 5,075,509 | -0.25(-13.76%) |
Sep 23, 2019 | 1.742 | 1.863 | 1.713 | 1.829 | 5,177,412 | +0.02(+1.07%) |
Sep 20, 2019 | 1.829 | 1.858 | 1.771 | 1.809 | 9,263,599 | +0.01(+0.54%) |
Sep 19, 2019 | 1.780 | 1.848 | 1.693 | 1.800 | 5,746,262 | +0.06(+3.33%) |
Sep 18, 2019 | 1.722 | 1.800 | 1.674 | 1.742 | 4,836,022 | -0.02(-1.10%) |
Sep 17, 2019 | 1.800 | 1.853 | 1.655 | 1.761 | 7,747,366 | -0.05(-2.67%) |
Sep 16, 2019 | 2.013 | 2.080 | 1.780 | 1.809 | 14,458,995 | -0.02(-1.06%) |
Sep 13, 2019 | 1.887 | 1.974 | 1.800 | 1.829 | 3,838,405 | -0.07(-3.57%) |
Sep 12, 2019 | 1.887 | 1.906 | 1.713 | 1.897 | 6,385,279 | -0.07(-3.45%) |
Sep 11, 2019 | 1.926 | 2.061 | 1.829 | 1.964 | 8,127,346 | +0.07(+3.57%) |
Sep 10, 2019 | 1.935 | 2.013 | 1.867 | 1.897 | 10,782,907 | -0.02(-1.01%) |
Sep 09, 2019 | 1.732 | 1.935 | 1.688 | 1.916 | 6,739,183 | +0.22(+13.14%) |
Sep 06, 2019 | 1.771 | 1.877 | 1.645 | 1.693 | 9,218,230 | -0.14(-7.41%) |
Sep 05, 2019 | 1.635 | 1.838 | 1.606 | 1.829 | 7,390,564 | +0.23(+14.54%) |
Sep 04, 2019 | 1.539 | 1.606 | 1.500 | 1.597 | 4,477,117 | +0.10(+6.45%) |
Sep 03, 2019 | 1.490 | 1.529 | 1.393 | 1.500 | 4,769,755 | -0.05(-3.12%) |
Aug 30, 2019 | 1.422 | 1.548 | 1.384 | 1.548 | 5,475,213 | +0.13(+8.84%) |
Aug 29, 2019 | 1.393 | 1.505 | 1.374 | 1.422 | 6,186,232 | +0.06(+4.25%) |
Aug 28, 2019 | 1.248 | 1.432 | 1.229 | 1.364 | 6,196,178 | +0.12(+9.30%) |
Aug 27, 2019 | 1.277 | 1.297 | 1.181 | 1.248 | 6,427,848 | -0.02(-1.53%) |
Aug 26, 2019 | 1.258 | 1.316 | 1.229 | 1.268 | 4,924,068 | +0.02(+1.55%) |
Aug 23, 2019 | 1.287 | 1.355 | 1.214 | 1.248 | 6,164,433 | -0.09(-6.52%) |
Aug 22, 2019 | 1.306 | 1.393 | 1.287 | 1.335 | 3,732,824 | +0.03(+2.22%) |
Aug 21, 2019 | 1.364 | 1.393 | 1.306 | 1.306 | 4,814,276 | -0.01(-0.74%) |
Aug 20, 2019 | 1.277 | 1.350 | 1.195 | 1.316 | 5,660,180 | +0.04(+3.03%) |
Aug 19, 2019 | 1.200 | 1.306 | 1.161 | 1.277 | 6,277,013 | +0.10(+8.20%) |
Aug 16, 2019 | 1.016 | 1.180 | 0.9870 | 1.180 | 5,617,315 | +0.19(+19.61%) |
Aug 15, 2019 | 1.200 | 1.210 | 0.9579 | 0.9870 | 10,674,589 | -0.18(-15.70%) |
Aug 14, 2019 | 1.326 | 1.335 | 1.161 | 1.171 | 6,511,632 | -0.19(-14.18%) |
Aug 13, 2019 | 1.403 | 1.447 | 1.330 | 1.364 | 12,932,155 | -0.04(-3.09%) |
Aug 12, 2019 | 1.442 | 1.442 | 1.321 | 1.408 | 4,963,030 | -0.05(-3.64%) |
Aug 09, 2019 | 1.606 | 1.606 | 1.432 | 1.461 | 6,600,763 | -0.14(-8.49%) |
Aug 08, 2019 | 1.558 | 1.597 | 1.500 | 1.597 | 3,782,632 | +0.08(+5.10%) |
Aug 07, 2019 | 1.645 | 1.655 | 1.461 | 1.519 | 7,192,765 | -0.21(-12.29%) |
Aug 06, 2019 | 1.761 | 1.780 | 1.635 | 1.732 | 3,793,680 | +0.00(+0.00%) |
Aug 05, 2019 | 1.742 | 1.751 | 1.606 | 1.732 | 4,759,054 | -0.06(-3.24%) |
Aug 02, 2019 | 1.993 | 2.051 | 1.771 | 1.790 | 4,136,871 | -0.17(-8.87%) |
Aug 01, 2019 | 2.109 | 2.109 | 1.897 | 1.964 | 4,676,822 | -0.19(-8.97%) |
Jul 31, 2019 | 2.109 | 2.245 | 2.071 | 2.158 | 6,968,368 | +0.08(+3.72%) |
Jul 30, 2019 | 1.693 | 2.109 | 1.684 | 2.080 | 10,254,524 | +0.36(+20.79%) |
Jul 29, 2019 | 1.848 | 1.877 | 1.693 | 1.722 | 6,964,423 | -0.15(-8.25%) |
Jul 26, 2019 | 1.867 | 1.909 | 1.809 | 1.877 | 2,808,037 | +0.00(+0.00%) |
Jul 25, 2019 | 2.061 | 2.076 | 1.819 | 1.877 | 8,919,617 | -0.15(-7.18%) |
Jul 24, 2019 | 1.955 | 2.032 | 1.945 | 2.022 | 6,745,763 | +0.07(+3.47%) |
Jul 23, 2019 | 1.926 | 2.013 | 1.897 | 1.955 | 8,129,456 | +0.04(+2.02%) |
Jul 22, 2019 | 1.867 | 1.945 | 1.813 | 1.916 | 7,941,270 | +0.07(+3.66%) |
Jul 19, 2019 | 1.732 | 1.858 | 1.731 | 1.848 | 6,219,104 | +0.12(+6.70%) |
Jul 18, 2019 | 1.732 | 1.790 | 1.684 | 1.732 | 5,917,152 | -0.02(-1.10%) |
Jul 17, 2019 | 1.829 | 1.867 | 1.742 | 1.751 | 5,489,479 | -0.08(-4.23%) |
Jul 16, 2019 | 1.838 | 1.950 | 1.809 | 1.829 | 4,494,249 | -0.03(-1.56%) |
Jul 15, 2019 | 2.003 | 2.032 | 1.858 | 1.858 | 5,196,692 | -0.15(-7.25%) |
Jul 12, 2019 | 1.926 | 2.042 | 1.877 | 2.003 | 6,300,644 | +0.10(+5.08%) |
Jul 11, 2019 | 1.916 | 1.945 | 1.848 | 1.906 | 5,021,176 | -0.02(-1.00%) |
Jul 10, 2019 | 1.771 | 1.955 | 1.756 | 1.926 | 5,763,790 | +0.19(+11.17%) |
Jul 09, 2019 | 1.751 | 1.780 | 1.684 | 1.732 | 3,897,721 | -0.02(-1.10%) |
Jul 08, 2019 | 1.703 | 1.809 | 1.703 | 1.751 | 5,759,710 | +0.03(+1.68%) |
Jul 05, 2019 | 1.655 | 1.732 | 1.645 | 1.722 | 3,619,413 | +0.05(+2.89%) |
Jul 03, 2019 | 1.693 | 1.703 | 1.635 | 1.674 | 1,836,473 | -0.01(-0.57%) |
Jul 02, 2019 | 1.761 | 1.761 | 1.629 | 1.684 | 5,874,166 | -0.11(-5.95%) |