Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.972 | 1.984 | 1.948 | 1.984 | 5,410,966 | +0.01(+0.60%) |
Oct 30, 2019 | 1.913 | 1.978 | 1.913 | 1.972 | 3,172,147 | +0.04(+2.14%) |
Oct 29, 2019 | 1.925 | 1.948 | 1.919 | 1.931 | 2,155,531 | -0.01(-0.30%) |
Oct 28, 2019 | 1.925 | 1.945 | 1.913 | 1.937 | 1,911,783 | +0.02(+0.92%) |
Oct 25, 2019 | 1.937 | 1.954 | 1.907 | 1.919 | 2,772,242 | -0.03(-1.52%) |
Oct 24, 2019 | 1.984 | 1.984 | 1.942 | 1.948 | 2,023,318 | -0.02(-0.90%) |
Oct 23, 2019 | 1.954 | 1.972 | 1.937 | 1.966 | 3,488,885 | +0.00(+0.00%) |
Oct 22, 2019 | 1.948 | 1.996 | 1.948 | 1.966 | 6,308,740 | +0.02(+1.22%) |
Oct 21, 2019 | 1.919 | 1.942 | 1.913 | 1.942 | 4,526,315 | +0.00(+0.00%) |
Oct 18, 2019 | 1.925 | 1.948 | 1.919 | 1.942 | 11,549,992 | +0.01(+0.61%) |
Oct 17, 2019 | 1.954 | 1.972 | 1.925 | 1.931 | 6,470,998 | +0.00(+0.00%) |
Oct 16, 2019 | 1.901 | 1.942 | 1.892 | 1.931 | 6,123,999 | -0.01(-0.61%) |
Oct 15, 2019 | 1.960 | 1.966 | 1.937 | 1.942 | 4,772,504 | -0.02(-0.90%) |
Oct 14, 2019 | 1.978 | 1.984 | 1.942 | 1.960 | 3,866,396 | -0.02(-0.90%) |
Oct 11, 2019 | 1.954 | 2.002 | 1.948 | 1.978 | 5,494,181 | +0.04(+2.13%) |
Oct 10, 2019 | 1.942 | 1.990 | 1.931 | 1.937 | 7,897,324 | -0.02(-1.20%) |
Oct 09, 2019 | 1.996 | 1.996 | 1.919 | 1.960 | 6,536,246 | -0.01(-0.30%) |
Oct 08, 2019 | 1.948 | 2.007 | 1.948 | 1.966 | 9,334,901 | +0.01(+0.60%) |
Oct 07, 2019 | 1.984 | 2.002 | 1.948 | 1.954 | 3,944,728 | -0.05(-2.65%) |
Oct 04, 2019 | 2.002 | 2.019 | 1.972 | 2.007 | 3,878,564 | +0.02(+1.19%) |
Oct 03, 2019 | 2.007 | 2.013 | 1.978 | 1.984 | 3,152,053 | +0.00(+0.00%) |
Oct 02, 2019 | 2.007 | 2.016 | 1.984 | 1.984 | 2,164,335 | -0.05(-2.33%) |
Oct 01, 2019 | 1.984 | 2.031 | 1.978 | 2.031 | 10,467,058 | +0.03(+1.47%) |
Sep 30, 2019 | 1.972 | 2.025 | 1.969 | 2.002 | 3,420,712 | +0.02(+1.19%) |
Sep 27, 2019 | 1.990 | 1.996 | 1.960 | 1.978 | 4,553,163 | -0.01(-0.59%) |
Sep 26, 2019 | 1.984 | 1.990 | 1.954 | 1.990 | 4,367,307 | +0.04(+2.12%) |
Sep 25, 2019 | 1.919 | 1.966 | 1.898 | 1.948 | 3,766,855 | -0.01(-0.30%) |
Sep 24, 2019 | 1.996 | 2.007 | 1.937 | 1.954 | 5,318,241 | -0.02(-1.19%) |
Sep 23, 2019 | 1.978 | 1.996 | 1.972 | 1.978 | 4,710,916 | -0.03(-1.47%) |
Sep 20, 2019 | 2.013 | 2.019 | 1.978 | 2.007 | 4,029,980 | -0.01(-0.29%) |
Sep 19, 2019 | 2.025 | 2.055 | 2.007 | 2.013 | 5,102,050 | -0.01(-0.58%) |
Sep 18, 2019 | 2.049 | 2.061 | 2.016 | 2.025 | 6,826,137 | -0.02(-0.87%) |
Sep 17, 2019 | 2.007 | 2.058 | 1.996 | 2.043 | 11,248,047 | +0.01(+0.29%) |
Sep 16, 2019 | 2.031 | 2.052 | 2.010 | 2.037 | 5,388,127 | -0.01(-0.58%) |
Sep 13, 2019 | 2.102 | 2.102 | 2.037 | 2.049 | 4,147,692 | -0.05(-2.53%) |
Sep 12, 2019 | 2.149 | 2.167 | 2.093 | 2.102 | 6,213,021 | -0.01(-0.28%) |
Sep 11, 2019 | 2.072 | 2.114 | 2.072 | 2.108 | 4,345,137 | +0.05(+2.59%) |
Sep 10, 2019 | 2.031 | 2.061 | 2.019 | 2.055 | 4,611,304 | -0.01(-0.57%) |
Sep 09, 2019 | 2.108 | 2.120 | 2.055 | 2.066 | 10,014,692 | -0.05(-2.23%) |
Sep 06, 2019 | 2.131 | 2.131 | 2.084 | 2.114 | 4,692,724 | +0.00(+0.00%) |
Sep 05, 2019 | 2.096 | 2.131 | 2.096 | 2.114 | 3,999,213 | +0.02(+1.13%) |
Sep 04, 2019 | 2.078 | 2.108 | 2.061 | 2.090 | 4,945,549 | +0.05(+2.61%) |
Sep 03, 2019 | 2.072 | 2.108 | 2.025 | 2.037 | 5,374,448 | -0.06(-2.82%) |
Aug 30, 2019 | 2.037 | 2.114 | 2.019 | 2.096 | 5,581,406 | +0.08(+3.80%) |
Aug 29, 2019 | 1.966 | 2.019 | 1.960 | 2.019 | 4,275,570 | +0.05(+2.70%) |
Aug 28, 2019 | 2.019 | 2.019 | 1.925 | 1.966 | 6,082,400 | -0.07(-3.48%) |
Aug 27, 2019 | 2.037 | 2.055 | 1.990 | 2.037 | 10,676,380 | +0.04(+1.77%) |
Aug 26, 2019 | 2.066 | 2.072 | 1.987 | 2.002 | 4,799,906 | -0.06(-2.87%) |
Aug 23, 2019 | 2.143 | 2.164 | 2.052 | 2.061 | 5,280,945 | -0.10(-4.64%) |
Aug 22, 2019 | 2.190 | 2.220 | 2.155 | 2.161 | 4,512,831 | -0.06(-2.92%) |
Aug 21, 2019 | 2.149 | 2.232 | 2.114 | 2.226 | 5,077,211 | +0.11(+5.01%) |
Aug 20, 2019 | 2.090 | 2.149 | 2.061 | 2.120 | 4,386,209 | +0.01(+0.56%) |
Aug 19, 2019 | 2.155 | 2.167 | 2.090 | 2.108 | 3,227,849 | -0.01(-0.28%) |
Aug 16, 2019 | 2.114 | 2.167 | 2.102 | 2.114 | 4,154,298 | +0.04(+1.99%) |
Aug 15, 2019 | 2.114 | 2.114 | 2.019 | 2.072 | 7,706,561 | -0.02(-0.85%) |
Aug 14, 2019 | 2.114 | 2.137 | 2.072 | 2.090 | 6,727,639 | -0.08(-3.80%) |
Aug 13, 2019 | 2.096 | 2.196 | 2.078 | 2.173 | 7,875,785 | +0.05(+2.22%) |
Aug 12, 2019 | 2.078 | 2.143 | 2.069 | 2.126 | 3,121,487 | -0.04(-1.64%) |
Aug 09, 2019 | 2.126 | 2.170 | 2.126 | 2.161 | 2,632,850 | +0.01(+0.27%) |
Aug 08, 2019 | 2.078 | 2.161 | 2.072 | 2.155 | 7,817,255 | +0.11(+5.49%) |
Aug 07, 2019 | 2.096 | 2.096 | 2.031 | 2.043 | 8,409,241 | -0.09(-4.42%) |
Aug 06, 2019 | 2.102 | 2.137 | 2.058 | 2.137 | 4,486,161 | +0.06(+3.13%) |
Aug 05, 2019 | 2.084 | 2.099 | 2.049 | 2.072 | 4,302,117 | -0.08(-3.57%) |
Aug 02, 2019 | 2.161 | 2.173 | 2.114 | 2.149 | 3,203,118 | -0.01(-0.55%) |