Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.360 | 1.490 | 1.360 | 1.490 | 115,629 | +0.13(+9.56%) |
Sep 27, 2019 | 1.370 | 1.460 | 1.360 | 1.360 | 49,100 | -0.03(-2.16%) |
Sep 26, 2019 | 1.480 | 1.500 | 1.320 | 1.390 | 115,139 | -0.13(-8.55%) |
Sep 25, 2019 | 1.530 | 1.570 | 1.480 | 1.520 | 48,243 | -0.07(-4.40%) |
Sep 24, 2019 | 1.680 | 1.681 | 1.470 | 1.590 | 149,394 | -0.10(-5.92%) |
Sep 23, 2019 | 1.630 | 1.710 | 1.620 | 1.690 | 78,117 | +0.03(+1.81%) |
Sep 20, 2019 | 1.630 | 1.660 | 1.560 | 1.660 | 150,800 | +0.03(+1.84%) |
Sep 19, 2019 | 1.560 | 1.650 | 1.550 | 1.630 | 139,636 | +0.10(+6.54%) |
Sep 18, 2019 | 1.510 | 1.580 | 1.470 | 1.530 | 130,314 | -0.01(-0.65%) |
Sep 17, 2019 | 1.720 | 1.729 | 1.430 | 1.540 | 310,453 | -0.22(-12.50%) |
Sep 16, 2019 | 1.860 | 1.860 | 1.650 | 1.760 | 579,563 | +0.28(+18.92%) |
Sep 13, 2019 | 1.390 | 1.596 | 1.390 | 1.480 | 334,800 | +0.11(+8.03%) |
Sep 12, 2019 | 1.380 | 1.390 | 1.300 | 1.370 | 165,474 | -0.06(-4.20%) |
Sep 11, 2019 | 1.350 | 1.500 | 1.300 | 1.430 | 327,358 | +0.11(+8.33%) |
Sep 10, 2019 | 1.380 | 1.700 | 1.220 | 1.320 | 1,181,031 | -0.06(-4.35%) |
Sep 09, 2019 | 1.100 | 1.450 | 1.084 | 1.380 | 1,276,215 | +0.32(+30.19%) |
Sep 06, 2019 | 1.030 | 1.120 | 0.9800 | 1.060 | 313,000 | +0.05(+4.95%) |
Sep 05, 2019 | 1.010 | 1.050 | 0.9700 | 1.010 | 361,886 | +0.02(+2.03%) |
Sep 04, 2019 | 1.030 | 1.040 | 0.9600 | 0.9899 | 234,675 | -0.02(-1.99%) |
Sep 03, 2019 | 1.030 | 1.030 | 1.000 | 1.010 | 155,950 | -0.02(-1.94%) |
Aug 30, 2019 | 1.160 | 1.160 | 0.9800 | 1.030 | 367,700 | -0.13(-11.21%) |
Aug 29, 2019 | 1.210 | 1.280 | 1.120 | 1.160 | 388,218 | -0.02(-1.69%) |
Aug 28, 2019 | 1.130 | 1.340 | 1.070 | 1.180 | 462,624 | +0.08(+7.27%) |
Aug 27, 2019 | 1.170 | 1.180 | 1.030 | 1.100 | 378,212 | -0.03(-2.65%) |
Aug 26, 2019 | 1.310 | 1.320 | 1.035 | 1.130 | 423,930 | -0.16(-12.40%) |
Aug 23, 2019 | 1.240 | 1.340 | 1.210 | 1.290 | 869,300 | +0.02(+1.57%) |
Aug 22, 2019 | 1.310 | 1.350 | 1.270 | 1.270 | 192,448 | -0.04(-3.05%) |
Aug 21, 2019 | 1.320 | 1.383 | 1.300 | 1.310 | 188,164 | +0.01(+0.77%) |
Aug 20, 2019 | 1.370 | 1.420 | 1.300 | 1.300 | 140,028 | -0.08(-5.80%) |
Aug 19, 2019 | 1.500 | 1.580 | 1.270 | 1.380 | 1,193,157 | -0.10(-6.76%) |
Aug 16, 2019 | 1.340 | 1.490 | 1.300 | 1.480 | 179,000 | +0.18(+13.85%) |
Aug 15, 2019 | 1.400 | 1.440 | 1.280 | 1.300 | 194,820 | -0.09(-6.47%) |
Aug 14, 2019 | 1.520 | 1.520 | 1.351 | 1.390 | 462,223 | -0.21(-13.13%) |
Aug 13, 2019 | 1.740 | 1.797 | 1.590 | 1.600 | 290,840 | -0.05(-3.03%) |
Aug 12, 2019 | 1.810 | 1.810 | 1.630 | 1.650 | 174,601 | -0.08(-4.62%) |
Aug 09, 2019 | 1.840 | 1.990 | 1.650 | 1.730 | 274,600 | -0.11(-5.98%) |
Aug 08, 2019 | 1.920 | 2.000 | 1.840 | 1.840 | 193,024 | -0.07(-3.66%) |
Aug 07, 2019 | 2.070 | 2.120 | 1.850 | 1.910 | 263,986 | -0.20(-9.48%) |
Aug 06, 2019 | 2.400 | 2.490 | 2.080 | 2.110 | 122,067 | -0.11(-4.95%) |
Aug 05, 2019 | 2.380 | 2.380 | 2.160 | 2.220 | 118,245 | -0.25(-10.12%) |
Aug 02, 2019 | 2.680 | 2.797 | 2.470 | 2.470 | 79,500 | -0.24(-8.86%) |
Aug 01, 2019 | 2.940 | 2.940 | 2.500 | 2.710 | 312,442 | -0.34(-11.15%) |
Jul 31, 2019 | 2.920 | 3.180 | 2.900 | 3.050 | 450,643 | +0.17(+5.90%) |
Jul 30, 2019 | 2.840 | 2.900 | 2.710 | 2.880 | 131,848 | -0.05(-1.71%) |
Jul 29, 2019 | 3.170 | 3.180 | 2.900 | 2.930 | 152,167 | -0.23(-7.28%) |
Jul 26, 2019 | 3.100 | 3.290 | 3.030 | 3.160 | 161,400 | +0.03(+0.96%) |
Jul 25, 2019 | 3.290 | 3.311 | 2.960 | 3.130 | 237,794 | -0.25(-7.40%) |
Jul 24, 2019 | 3.450 | 3.550 | 3.170 | 3.380 | 344,376 | -0.02(-0.59%) |
Jul 23, 2019 | 3.100 | 3.425 | 3.100 | 3.400 | 211,306 | +0.29(+9.32%) |
Jul 22, 2019 | 2.880 | 3.210 | 2.880 | 3.110 | 242,787 | +0.27(+9.51%) |
Jul 19, 2019 | 2.980 | 3.000 | 2.810 | 2.840 | 129,800 | -0.18(-5.96%) |
Jul 18, 2019 | 2.970 | 3.088 | 2.620 | 3.020 | 258,620 | +0.04(+1.34%) |
Jul 17, 2019 | 3.010 | 3.040 | 2.900 | 2.980 | 192,235 | -0.04(-1.32%) |
Jul 16, 2019 | 2.940 | 3.067 | 2.810 | 3.020 | 175,155 | +0.07(+2.37%) |
Jul 15, 2019 | 2.870 | 2.970 | 2.715 | 2.950 | 119,185 | +0.06(+2.08%) |
Jul 12, 2019 | 2.680 | 2.970 | 2.680 | 2.890 | 172,100 | +0.17(+6.25%) |
Jul 11, 2019 | 2.660 | 2.800 | 2.620 | 2.720 | 84,858 | +0.06(+2.26%) |
Jul 10, 2019 | 2.650 | 2.770 | 2.550 | 2.660 | 184,971 | +0.05(+1.92%) |
Jul 09, 2019 | 2.700 | 2.790 | 2.590 | 2.610 | 131,592 | -0.19(-6.79%) |
Jul 08, 2019 | 2.750 | 2.890 | 2.550 | 2.800 | 341,731 | -0.10(-3.45%) |
Jul 05, 2019 | 2.740 | 2.900 | 2.710 | 2.900 | 157,700 | +0.15(+5.45%) |
Jul 03, 2019 | 3.140 | 3.140 | 2.650 | 2.750 | 382,800 | -0.27(-8.94%) |
Jul 02, 2019 | 2.530 | 3.030 | 2.340 | 3.020 | 803,467 | +0.47(+18.43%) |