Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.270 | 1.299 | 1.153 | 1.240 | 5,768,204 | -0.05(-3.79%) |
Sep 27, 2019 | 1.309 | 1.358 | 1.280 | 1.289 | 3,832,368 | -0.05(-3.65%) |
Sep 26, 2019 | 1.465 | 1.465 | 1.319 | 1.338 | 5,417,313 | -0.14(-9.27%) |
Sep 25, 2019 | 1.534 | 1.612 | 1.465 | 1.475 | 3,850,412 | -0.12(-7.36%) |
Sep 24, 2019 | 1.817 | 1.817 | 1.592 | 1.592 | 5,027,996 | -0.25(-13.76%) |
Sep 23, 2019 | 1.758 | 1.880 | 1.729 | 1.846 | 5,128,945 | +0.02(+1.07%) |
Sep 20, 2019 | 1.846 | 1.875 | 1.787 | 1.827 | 9,176,881 | +0.01(+0.54%) |
Sep 19, 2019 | 1.797 | 1.866 | 1.709 | 1.817 | 5,692,470 | +0.06(+3.33%) |
Sep 18, 2019 | 1.739 | 1.817 | 1.690 | 1.758 | 4,790,751 | -0.02(-1.10%) |
Sep 17, 2019 | 1.817 | 1.870 | 1.670 | 1.778 | 7,674,842 | -0.05(-2.67%) |
Sep 16, 2019 | 2.032 | 2.100 | 1.797 | 1.827 | 14,323,643 | -0.02(-1.06%) |
Sep 13, 2019 | 1.905 | 1.993 | 1.817 | 1.846 | 3,802,474 | -0.07(-3.57%) |
Sep 12, 2019 | 1.905 | 1.924 | 1.729 | 1.914 | 6,325,506 | -0.07(-3.45%) |
Sep 11, 2019 | 1.944 | 2.080 | 1.846 | 1.983 | 8,051,266 | +0.07(+3.57%) |
Sep 10, 2019 | 1.954 | 2.032 | 1.885 | 1.914 | 10,681,967 | -0.02(-1.01%) |
Sep 09, 2019 | 1.748 | 1.954 | 1.704 | 1.934 | 6,676,097 | +0.22(+13.14%) |
Sep 06, 2019 | 1.787 | 1.895 | 1.660 | 1.709 | 9,131,937 | -0.14(-7.41%) |
Sep 05, 2019 | 1.651 | 1.856 | 1.621 | 1.846 | 7,321,380 | +0.23(+14.55%) |
Sep 04, 2019 | 1.553 | 1.621 | 1.514 | 1.612 | 4,435,206 | +0.10(+6.45%) |
Sep 03, 2019 | 1.504 | 1.543 | 1.407 | 1.514 | 4,725,105 | -0.05(-3.12%) |
Aug 30, 2019 | 1.436 | 1.563 | 1.397 | 1.563 | 5,423,959 | +0.13(+8.84%) |
Aug 29, 2019 | 1.407 | 1.519 | 1.387 | 1.436 | 6,128,322 | +0.06(+4.26%) |
Aug 28, 2019 | 1.260 | 1.446 | 1.240 | 1.377 | 6,138,175 | +0.12(+9.30%) |
Aug 27, 2019 | 1.289 | 1.309 | 1.192 | 1.260 | 6,367,676 | -0.02(-1.53%) |
Aug 26, 2019 | 1.270 | 1.328 | 1.240 | 1.280 | 4,877,974 | +0.02(+1.55%) |
Aug 23, 2019 | 1.299 | 1.367 | 1.226 | 1.260 | 6,106,727 | -0.09(-6.52%) |
Aug 22, 2019 | 1.319 | 1.407 | 1.299 | 1.348 | 3,697,881 | +0.03(+2.22%) |
Aug 21, 2019 | 1.377 | 1.407 | 1.319 | 1.319 | 4,769,209 | -0.01(-0.74%) |
Aug 20, 2019 | 1.289 | 1.363 | 1.206 | 1.328 | 5,607,194 | +0.04(+3.03%) |
Aug 19, 2019 | 1.211 | 1.319 | 1.172 | 1.289 | 6,218,253 | +0.10(+8.20%) |
Aug 16, 2019 | 1.026 | 1.192 | 0.9963 | 1.192 | 5,564,731 | +0.20(+19.61%) |
Aug 15, 2019 | 1.211 | 1.221 | 0.9670 | 0.9963 | 10,574,663 | -0.19(-15.70%) |
Aug 14, 2019 | 1.338 | 1.348 | 1.172 | 1.182 | 6,450,676 | -0.20(-14.18%) |
Aug 13, 2019 | 1.416 | 1.460 | 1.343 | 1.377 | 12,811,096 | -0.04(-3.09%) |
Aug 12, 2019 | 1.455 | 1.455 | 1.333 | 1.421 | 4,916,571 | -0.05(-3.64%) |
Aug 09, 2019 | 1.621 | 1.621 | 1.446 | 1.475 | 6,538,973 | -0.14(-8.48%) |
Aug 08, 2019 | 1.573 | 1.612 | 1.514 | 1.612 | 3,747,222 | +0.08(+5.10%) |
Aug 07, 2019 | 1.660 | 1.670 | 1.475 | 1.534 | 7,125,433 | -0.21(-12.29%) |
Aug 06, 2019 | 1.778 | 1.797 | 1.651 | 1.748 | 3,758,167 | +0.00(+0.00%) |
Aug 05, 2019 | 1.758 | 1.768 | 1.621 | 1.748 | 4,714,504 | -0.06(-3.24%) |
Aug 02, 2019 | 2.012 | 2.071 | 1.788 | 1.807 | 4,098,145 | -0.18(-8.87%) |
Aug 01, 2019 | 2.129 | 2.129 | 1.914 | 1.983 | 4,633,042 | -0.20(-8.97%) |
Jul 31, 2019 | 2.129 | 2.266 | 2.090 | 2.178 | 6,903,137 | +0.08(+3.72%) |
Jul 30, 2019 | 1.709 | 2.129 | 1.700 | 2.100 | 10,158,530 | +0.36(+20.79%) |
Jul 29, 2019 | 1.866 | 1.895 | 1.709 | 1.739 | 6,899,229 | -0.16(-8.25%) |
Jul 26, 2019 | 1.885 | 1.927 | 1.827 | 1.895 | 2,781,751 | +0.00(+0.00%) |
Jul 25, 2019 | 2.080 | 2.095 | 1.836 | 1.895 | 8,836,120 | -0.15(-7.18%) |
Jul 24, 2019 | 1.973 | 2.051 | 1.963 | 2.041 | 6,682,616 | +0.07(+3.47%) |
Jul 23, 2019 | 1.944 | 2.032 | 1.914 | 1.973 | 8,053,355 | +0.04(+2.02%) |
Jul 22, 2019 | 1.885 | 1.963 | 1.831 | 1.934 | 7,866,931 | +0.07(+3.66%) |
Jul 19, 2019 | 1.748 | 1.875 | 1.747 | 1.866 | 6,160,886 | +0.12(+6.70%) |
Jul 18, 2019 | 1.748 | 1.807 | 1.700 | 1.748 | 5,861,761 | -0.02(-1.10%) |
Jul 17, 2019 | 1.846 | 1.885 | 1.758 | 1.768 | 5,438,091 | -0.08(-4.23%) |
Jul 16, 2019 | 1.856 | 1.968 | 1.827 | 1.846 | 4,452,178 | -0.03(-1.56%) |
Jul 15, 2019 | 2.022 | 2.051 | 1.875 | 1.875 | 5,148,045 | -0.15(-7.25%) |
Jul 12, 2019 | 1.944 | 2.061 | 1.895 | 2.022 | 6,241,663 | +0.10(+5.08%) |
Jul 11, 2019 | 1.934 | 1.963 | 1.866 | 1.924 | 4,974,172 | -0.02(-1.01%) |
Jul 10, 2019 | 1.787 | 1.973 | 1.773 | 1.944 | 5,709,835 | +0.20(+11.17%) |
Jul 09, 2019 | 1.768 | 1.797 | 1.700 | 1.748 | 3,861,234 | -0.02(-1.10%) |
Jul 08, 2019 | 1.719 | 1.827 | 1.719 | 1.768 | 5,705,793 | +0.03(+1.69%) |
Jul 05, 2019 | 1.670 | 1.748 | 1.660 | 1.739 | 3,585,532 | +0.05(+2.89%) |
Jul 03, 2019 | 1.709 | 1.719 | 1.651 | 1.690 | 1,819,282 | -0.01(-0.57%) |
Jul 02, 2019 | 1.778 | 1.778 | 1.645 | 1.700 | 5,819,177 | -0.11(-5.95%) |