Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.180 | 2.180 | 2.040 | 2.146 | 44,000 | -0.03(-1.56%) |
Aug 29, 2019 | 2.140 | 2.180 | 2.100 | 2.180 | 40,925 | +0.04(+1.87%) |
Aug 28, 2019 | 2.250 | 2.250 | 2.110 | 2.140 | 50,953 | -0.11(-4.89%) |
Aug 27, 2019 | 2.009 | 2.250 | 2.000 | 2.250 | 124,526 | +0.25(+12.50%) |
Aug 26, 2019 | 1.927 | 2.000 | 1.910 | 2.000 | 5,300 | +0.00(+0.00%) |
Aug 23, 2019 | 1.917 | 2.000 | 1.890 | 2.000 | 10,300 | +0.09(+4.71%) |
Aug 22, 2019 | 1.840 | 1.920 | 1.840 | 1.910 | 8,470 | +0.02(+1.06%) |
Aug 21, 2019 | 1.940 | 1.940 | 1.884 | 1.890 | 12,550 | -0.04(-2.07%) |
Aug 20, 2019 | 1.980 | 1.980 | 1.880 | 1.930 | 24,916 | -0.05(-2.52%) |
Aug 19, 2019 | 2.000 | 2.000 | 1.900 | 1.980 | 8,258 | -0.02(-1.01%) |
Aug 16, 2019 | 2.030 | 2.030 | 2.000 | 2.000 | 7,100 | -0.04(-1.86%) |
Aug 15, 2019 | 2.136 | 2.140 | 2.038 | 2.038 | 2,715 | +0.00(+0.15%) |
Aug 14, 2019 | 2.080 | 2.080 | 2.026 | 2.035 | 6,710 | -0.06(-3.10%) |
Aug 13, 2019 | 2.070 | 2.150 | 2.070 | 2.100 | 14,110 | -0.01(-0.29%) |
Aug 12, 2019 | 2.170 | 2.170 | 2.049 | 2.106 | 14,137 | +0.11(+5.31%) |
Aug 09, 2019 | 2.058 | 2.246 | 2.000 | 2.000 | 66,200 | -0.06(-2.87%) |
Aug 08, 2019 | 1.888 | 2.059 | 1.884 | 2.059 | 111,510 | +0.18(+9.52%) |
Aug 07, 2019 | 1.785 | 1.880 | 1.785 | 1.880 | 20,098 | +0.09(+5.22%) |
Aug 06, 2019 | 1.790 | 1.800 | 1.770 | 1.787 | 2,490 | +0.14(+8.28%) |
Aug 05, 2019 | 1.610 | 1.890 | 1.610 | 1.650 | 8,000 | -0.15(-8.33%) |
Aug 01, 2019 | 1.800 | 1.800 | 1.800 | 0 | -0.02(-1.10%) | |
Jul 31, 2019 | 1.805 | 1.820 | 1.805 | 1.820 | 1,525 | +0.04(+2.25%) |
Jul 30, 2019 | 1.780 | 1.780 | 1.780 | 1.780 | 300 | +0.02(+1.18%) |
Jul 29, 2019 | 1.750 | 1.759 | 1.747 | 1.759 | 7,430 | -0.00(-0.05%) |
Jul 26, 2019 | 1.765 | 1.778 | 1.760 | 1.760 | 400 | +0.01(+0.57%) |
Jul 25, 2019 | 1.753 | 1.761 | 1.733 | 1.750 | 10,300 | -0.01(-0.57%) |
Jul 24, 2019 | 1.830 | 1.830 | 1.670 | 1.760 | 36,000 | -0.06(-3.30%) |
Jul 23, 2019 | 1.810 | 1.840 | 1.800 | 1.820 | 2,990 | -0.08(-4.10%) |
Jul 22, 2019 | 1.900 | 1.918 | 1.880 | 1.898 | 6,520 | +0.00(+0.15%) |
Jul 19, 2019 | 1.870 | 1.905 | 1.870 | 1.895 | 1,600 | +0.01(+0.53%) |
Jul 18, 2019 | 1.890 | 1.890 | 1.853 | 1.885 | 1,550 | -0.00(-0.26%) |
Jul 17, 2019 | 1.865 | 1.890 | 1.850 | 1.890 | 4,850 | +0.01(+0.53%) |
Jul 16, 2019 | 1.790 | 1.880 | 1.790 | 1.880 | 13,000 | +0.05(+2.73%) |
Jul 15, 2019 | 1.800 | 1.830 | 1.790 | 1.830 | 2,000 | +0.01(+0.55%) |
Jul 12, 2019 | 1.810 | 1.820 | 1.790 | 1.820 | 3,900 | -0.02(-0.84%) |
Jul 11, 2019 | 1.796 | 1.835 | 1.796 | 1.835 | 1,800 | -0.00(-0.25%) |
Jul 10, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 997 | +0.02(+1.11%) |
Jul 09, 2019 | 1.790 | 1.820 | 1.790 | 1.820 | 4,115 | +0.03(+1.96%) |
Jul 08, 2019 | 1.720 | 1.800 | 1.720 | 1.785 | 7,650 | +0.06(+3.77%) |
Jul 05, 2019 | 1.720 | 1.720 | 1.720 | 1.720 | 400 | -0.02(-1.15%) |
Jul 03, 2019 | 1.740 | 1.740 | 1.740 | 1.740 | 300 | +0.00(+0.00%) |
Jul 02, 2019 | 1.800 | 1.800 | 1.720 | 1.740 | 6,312 | -0.06(-3.33%) |
Jul 01, 2019 | 1.750 | 1.830 | 1.750 | 1.800 | 2,650 | -0.04(-1.94%) |
Jun 28, 2019 | 1.870 | 1.870 | 1.836 | 1.836 | 1,300 | -0.02(-1.04%) |
Jun 27, 2019 | 1.868 | 1.868 | 1.850 | 1.855 | 3,224 | +0.01(+0.82%) |
Jun 26, 2019 | 1.820 | 1.840 | 1.820 | 1.840 | 2,980 | -0.01(-0.54%) |
Jun 25, 2019 | 1.900 | 1.900 | 1.840 | 1.850 | 16,173 | -0.05(-2.57%) |
Jun 24, 2019 | 1.870 | 1.940 | 1.870 | 1.899 | 24,039 | +0.03(+1.54%) |
Jun 21, 2019 | 1.870 | 1.870 | 1.810 | 1.870 | 23,000 | +0.07(+4.14%) |
Jun 20, 2019 | 1.623 | 1.796 | 1.623 | 1.796 | 65,331 | +0.24(+15.11%) |
Jun 19, 2019 | 1.570 | 1.570 | 1.560 | 1.560 | 1,000 | -0.00(-0.08%) |
Jun 18, 2019 | 1.561 | 1.561 | 1.561 | 1.561 | 350 | -0.03(-1.81%) |
Jun 17, 2019 | 1.600 | 1.600 | 1.590 | 1.590 | 8,363 | +0.01(+0.63%) |
Jun 14, 2019 | 1.530 | 1.580 | 1.530 | 1.580 | 1,300 | +0.12(+8.22%) |
Jun 13, 2019 | 1.460 | 1.460 | 1.460 | 1.460 | 1,200 | -0.12(-7.52%) |
Jun 12, 2019 | 1.560 | 1.579 | 1.560 | 1.579 | 4,300 | +0.05(+3.19%) |
Jun 11, 2019 | 1.530 | 1.530 | 1.530 | 1.530 | 100 | +0.01(+0.66%) |
Jun 10, 2019 | 1.570 | 1.570 | 1.500 | 1.520 | 15,040 | -0.15(-8.98%) |
Jun 07, 2019 | 1.615 | 1.670 | 1.550 | 1.670 | 7,000 | +0.07(+4.37%) |
Jun 06, 2019 | 1.504 | 1.610 | 1.504 | 1.600 | 4,845 | -0.02(-1.23%) |
Jun 05, 2019 | 1.610 | 1.620 | 1.600 | 1.620 | 7,100 | +0.06(+3.86%) |
Jun 04, 2019 | 1.600 | 1.600 | 1.560 | 1.560 | 7,400 | -0.03(-1.90%) |