Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.190 | 2.470 | 2.082 | 2.400 | 223,452 | +0.16(+7.14%) |
Sep 27, 2019 | 2.190 | 2.300 | 2.157 | 2.240 | 146,200 | +0.03(+1.36%) |
Sep 26, 2019 | 2.310 | 2.310 | 2.120 | 2.210 | 160,175 | -0.10(-4.33%) |
Sep 25, 2019 | 2.200 | 2.360 | 2.170 | 2.310 | 101,804 | +0.05(+2.21%) |
Sep 24, 2019 | 2.460 | 2.490 | 2.160 | 2.260 | 316,129 | -0.19(-7.76%) |
Sep 23, 2019 | 2.320 | 2.500 | 2.310 | 2.450 | 159,975 | +0.07(+2.94%) |
Sep 20, 2019 | 2.650 | 2.650 | 2.220 | 2.380 | 584,600 | -0.27(-10.19%) |
Sep 19, 2019 | 2.560 | 2.680 | 2.510 | 2.650 | 148,297 | +0.06(+2.32%) |
Sep 18, 2019 | 2.810 | 2.830 | 2.410 | 2.590 | 295,780 | -0.26(-9.12%) |
Sep 17, 2019 | 2.870 | 2.990 | 2.650 | 2.850 | 455,312 | -0.01(-0.35%) |
Sep 16, 2019 | 2.670 | 2.910 | 2.615 | 2.860 | 432,843 | +0.33(+13.04%) |
Sep 13, 2019 | 2.680 | 2.730 | 2.500 | 2.530 | 422,100 | -0.15(-5.60%) |
Sep 12, 2019 | 2.578 | 2.725 | 2.410 | 2.680 | 661,634 | +0.11(+4.28%) |
Sep 11, 2019 | 2.170 | 2.688 | 2.151 | 2.570 | 891,499 | +0.48(+22.97%) |
Sep 10, 2019 | 1.900 | 2.340 | 1.900 | 2.090 | 639,717 | +0.20(+10.58%) |
Sep 09, 2019 | 1.800 | 1.910 | 1.740 | 1.890 | 404,897 | +0.14(+8.00%) |
Sep 06, 2019 | 1.540 | 1.780 | 1.540 | 1.750 | 214,800 | +0.16(+10.06%) |
Sep 05, 2019 | 1.520 | 1.620 | 1.450 | 1.590 | 119,547 | +0.09(+6.00%) |
Sep 04, 2019 | 1.610 | 1.640 | 1.430 | 1.500 | 672,465 | -0.10(-6.25%) |
Sep 03, 2019 | 1.610 | 1.640 | 1.530 | 1.600 | 434,473 | -0.05(-3.03%) |
Aug 30, 2019 | 1.700 | 1.740 | 1.623 | 1.650 | 230,900 | -0.05(-2.94%) |
Aug 29, 2019 | 1.700 | 1.757 | 1.670 | 1.700 | 172,743 | +0.02(+1.19%) |
Aug 28, 2019 | 1.570 | 1.760 | 1.520 | 1.680 | 267,537 | +0.12(+7.69%) |
Aug 27, 2019 | 1.520 | 1.680 | 1.510 | 1.560 | 359,503 | +0.05(+3.31%) |
Aug 26, 2019 | 1.720 | 1.720 | 1.500 | 1.510 | 250,435 | -0.19(-11.18%) |
Aug 23, 2019 | 1.660 | 1.800 | 1.640 | 1.700 | 289,300 | -0.03(-1.73%) |
Aug 22, 2019 | 1.760 | 1.890 | 1.660 | 1.730 | 475,960 | -0.04(-2.26%) |
Aug 21, 2019 | 1.380 | 1.900 | 1.360 | 1.770 | 860,714 | +0.39(+28.26%) |
Aug 20, 2019 | 1.320 | 1.430 | 1.240 | 1.380 | 241,314 | +0.06(+4.55%) |
Aug 19, 2019 | 1.300 | 1.360 | 1.290 | 1.320 | 71,787 | +0.04(+3.13%) |
Aug 16, 2019 | 1.260 | 1.320 | 1.250 | 1.280 | 140,200 | +0.03(+2.40%) |
Aug 15, 2019 | 1.330 | 1.370 | 1.230 | 1.250 | 122,547 | -0.06(-4.58%) |
Aug 14, 2019 | 1.350 | 1.350 | 1.220 | 1.310 | 222,854 | -0.07(-5.07%) |
Aug 13, 2019 | 1.380 | 1.450 | 1.330 | 1.380 | 217,104 | +0.01(+0.73%) |
Aug 12, 2019 | 1.240 | 1.380 | 1.240 | 1.370 | 220,553 | +0.12(+9.60%) |
Aug 09, 2019 | 1.300 | 1.300 | 1.200 | 1.250 | 158,900 | -0.03(-2.34%) |
Aug 08, 2019 | 1.200 | 1.300 | 1.190 | 1.280 | 214,614 | +0.10(+8.47%) |
Aug 07, 2019 | 1.270 | 1.340 | 1.120 | 1.180 | 456,859 | -0.12(-9.23%) |
Aug 06, 2019 | 1.280 | 1.340 | 1.230 | 1.300 | 101,934 | +0.04(+3.17%) |
Aug 05, 2019 | 1.400 | 1.430 | 1.250 | 1.260 | 340,578 | -0.15(-10.64%) |
Aug 02, 2019 | 1.530 | 1.590 | 1.380 | 1.410 | 582,800 | -0.04(-2.76%) |
Aug 01, 2019 | 1.290 | 1.480 | 1.170 | 1.450 | 683,874 | +0.17(+13.28%) |
Jul 31, 2019 | 1.170 | 1.340 | 1.150 | 1.280 | 509,388 | +0.13(+11.30%) |
Jul 30, 2019 | 1.110 | 1.180 | 1.040 | 1.150 | 460,848 | +0.04(+3.60%) |
Jul 29, 2019 | 1.030 | 1.180 | 0.9800 | 1.110 | 451,653 | +0.10(+9.90%) |
Jul 26, 2019 | 0.9700 | 1.020 | 0.9208 | 1.010 | 277,000 | +0.02(+1.60%) |
Jul 25, 2019 | 0.9500 | 1.010 | 0.8300 | 0.9941 | 915,728 | -0.02(-1.57%) |
Jul 24, 2019 | 1.050 | 1.050 | 0.9909 | 1.010 | 364,148 | -0.02(-1.94%) |
Jul 23, 2019 | 1.090 | 1.097 | 1.030 | 1.030 | 528,988 | -0.01(-0.96%) |
Jul 22, 2019 | 1.080 | 1.180 | 1.020 | 1.040 | 641,488 | +0.01(+0.97%) |
Jul 19, 2019 | 1.050 | 1.060 | 1.010 | 1.030 | 463,000 | +0.01(+0.98%) |
Jul 18, 2019 | 1.090 | 1.110 | 1.000 | 1.020 | 770,080 | -0.07(-6.42%) |
Jul 17, 2019 | 1.060 | 1.150 | 1.020 | 1.090 | 449,736 | +0.01(+0.93%) |
Jul 16, 2019 | 1.240 | 1.270 | 1.040 | 1.080 | 582,749 | -0.15(-12.20%) |
Jul 15, 2019 | 1.320 | 1.330 | 1.190 | 1.230 | 134,118 | -0.10(-7.52%) |
Jul 12, 2019 | 1.370 | 1.390 | 1.320 | 1.330 | 170,200 | -0.04(-2.92%) |
Jul 11, 2019 | 1.270 | 1.380 | 1.245 | 1.370 | 386,822 | +0.12(+9.60%) |
Jul 10, 2019 | 1.220 | 1.270 | 1.200 | 1.250 | 228,610 | +0.03(+2.46%) |
Jul 09, 2019 | 1.180 | 1.240 | 1.120 | 1.220 | 290,620 | +0.04(+3.39%) |
Jul 08, 2019 | 1.190 | 1.250 | 1.165 | 1.180 | 84,984 | -0.02(-1.67%) |
Jul 05, 2019 | 1.160 | 1.240 | 1.160 | 1.200 | 102,400 | +0.03(+2.56%) |
Jul 03, 2019 | 1.210 | 1.210 | 1.150 | 1.170 | 107,900 | -0.03(-2.50%) |
Jul 02, 2019 | 1.250 | 1.280 | 1.170 | 1.200 | 342,125 | -0.05(-4.00%) |