Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.200 | 2.200 | 2.050 | 2.070 | 6,333 | -0.16(-7.17%) |
Oct 30, 2019 | 2.235 | 2.235 | 2.200 | 2.230 | 7,250 | +0.03(+1.36%) |
Oct 29, 2019 | 2.200 | 2.200 | 2.200 | 2.200 | 9,884 | -0.12(-5.17%) |
Oct 28, 2019 | 2.170 | 2.480 | 2.130 | 2.320 | 12,360 | +0.12(+5.45%) |
Oct 25, 2019 | 2.450 | 2.450 | 2.200 | 2.200 | 3,500 | -0.12(-5.17%) |
Oct 24, 2019 | 2.250 | 2.415 | 2.100 | 2.320 | 32,698 | +0.16(+7.21%) |
Oct 23, 2019 | 2.094 | 2.260 | 2.094 | 2.164 | 12,740 | +0.11(+5.56%) |
Oct 22, 2019 | 2.300 | 2.300 | 2.050 | 2.050 | 4,263 | -0.25(-10.87%) |
Oct 21, 2019 | 1.950 | 2.480 | 1.950 | 2.300 | 32,656 | +0.44(+23.89%) |
Oct 18, 2019 | 1.680 | 1.857 | 1.500 | 1.857 | 28,200 | +0.13(+7.31%) |
Oct 17, 2019 | 1.850 | 1.850 | 1.730 | 1.730 | 3,173 | -0.11(-5.98%) |
Oct 16, 2019 | 1.820 | 1.846 | 1.780 | 1.840 | 24,568 | +0.02(+1.10%) |
Oct 15, 2019 | 1.910 | 1.910 | 1.800 | 1.820 | 21,306 | -0.05(-2.65%) |
Oct 14, 2019 | 1.980 | 2.004 | 1.650 | 1.869 | 17,740 | -0.17(-8.36%) |
Oct 11, 2019 | 2.110 | 2.110 | 1.950 | 2.040 | 14,600 | -0.12(-5.56%) |
Oct 10, 2019 | 2.100 | 2.160 | 2.100 | 2.160 | 4,581 | +0.06(+2.86%) |
Oct 09, 2019 | 2.148 | 2.148 | 2.090 | 2.100 | 7,914 | -0.09(-4.11%) |
Oct 08, 2019 | 2.200 | 2.200 | 2.120 | 2.190 | 3,086 | -0.03(-1.35%) |
Oct 07, 2019 | 2.220 | 2.220 | 2.140 | 2.220 | 3,450 | +0.01(+0.48%) |
Oct 04, 2019 | 2.100 | 2.220 | 2.100 | 2.209 | 8,300 | +0.06(+2.77%) |
Oct 03, 2019 | 2.095 | 2.230 | 2.030 | 2.150 | 30,073 | +0.01(+0.47%) |
Oct 02, 2019 | 2.180 | 2.190 | 2.010 | 2.140 | 37,834 | -0.06(-2.73%) |
Oct 01, 2019 | 2.110 | 2.200 | 2.110 | 2.200 | 6,534 | +0.09(+4.27%) |
Sep 30, 2019 | 2.130 | 2.130 | 1.910 | 2.110 | 35,761 | -0.11(-4.95%) |
Sep 27, 2019 | 2.110 | 2.220 | 2.100 | 2.220 | 4,800 | +0.00(+0.00%) |
Sep 26, 2019 | 2.320 | 2.320 | 2.131 | 2.220 | 11,777 | -0.08(-3.48%) |
Sep 25, 2019 | 2.265 | 2.300 | 2.200 | 2.300 | 6,404 | +0.10(+4.55%) |
Sep 24, 2019 | 2.210 | 2.225 | 2.130 | 2.200 | 7,501 | -0.05(-2.22%) |
Sep 23, 2019 | 2.280 | 2.280 | 1.930 | 2.250 | 13,857 | +0.00(+0.00%) |
Sep 20, 2019 | 2.240 | 2.250 | 2.220 | 2.250 | 12,700 | +0.02(+0.90%) |
Sep 19, 2019 | 2.200 | 2.250 | 2.200 | 2.230 | 18,423 | +0.03(+1.36%) |
Sep 18, 2019 | 2.000 | 2.200 | 2.000 | 2.200 | 17,435 | +0.15(+7.32%) |
Sep 17, 2019 | 1.900 | 2.050 | 1.900 | 2.050 | 2,069 | +0.05(+2.40%) |
Sep 16, 2019 | 1.900 | 2.010 | 1.900 | 2.002 | 11,042 | +0.03(+1.62%) |
Sep 13, 2019 | 2.210 | 2.210 | 1.910 | 1.970 | 37,800 | -0.23(-10.54%) |
Sep 12, 2019 | 2.250 | 2.260 | 2.080 | 2.202 | 42,357 | -0.05(-2.13%) |
Sep 11, 2019 | 2.170 | 2.250 | 2.150 | 2.250 | 21,286 | +0.07(+3.42%) |
Sep 10, 2019 | 2.100 | 2.290 | 2.020 | 2.175 | 66,679 | +0.10(+4.59%) |
Sep 09, 2019 | 1.980 | 2.080 | 1.916 | 2.080 | 37,331 | +0.16(+8.33%) |
Sep 06, 2019 | 1.830 | 2.090 | 1.750 | 1.920 | 118,600 | +0.11(+6.08%) |
Sep 05, 2019 | 1.810 | 1.900 | 1.750 | 1.810 | 29,097 | +0.02(+1.12%) |
Sep 04, 2019 | 1.730 | 1.810 | 1.725 | 1.790 | 17,654 | +0.07(+4.26%) |
Sep 03, 2019 | 1.640 | 1.720 | 1.640 | 1.717 | 18,822 | +0.11(+6.67%) |
Aug 30, 2019 | 1.550 | 1.690 | 1.490 | 1.609 | 19,000 | +0.07(+4.38%) |
Aug 29, 2019 | 1.450 | 1.542 | 1.450 | 1.542 | 3,865 | +0.11(+7.83%) |
Aug 28, 2019 | 1.520 | 1.560 | 1.420 | 1.430 | 22,243 | -0.14(-8.92%) |
Aug 27, 2019 | 1.590 | 1.600 | 1.390 | 1.570 | 32,608 | -0.03(-1.88%) |
Aug 26, 2019 | 1.630 | 1.740 | 1.470 | 1.600 | 57,655 | -0.03(-1.84%) |
Aug 23, 2019 | 1.610 | 1.630 | 1.559 | 1.630 | 30,300 | +0.01(+0.62%) |
Aug 22, 2019 | 1.550 | 1.630 | 1.410 | 1.620 | 4,573 | +0.07(+4.52%) |
Aug 21, 2019 | 1.390 | 1.660 | 1.390 | 1.550 | 63,519 | +0.16(+11.51%) |
Aug 20, 2019 | 1.200 | 1.390 | 1.200 | 1.390 | 43,130 | +0.14(+11.20%) |
Aug 19, 2019 | 1.000 | 1.250 | 0.9970 | 1.250 | 81,531 | +0.25(+25.00%) |
Aug 16, 2019 | 1.350 | 1.350 | 1.000 | 1.000 | 71,300 | -0.35(-25.93%) |
Aug 15, 2019 | 1.370 | 1.370 | 1.200 | 1.350 | 3,803 | -0.04(-2.88%) |
Aug 13, 2019 | 1.390 | 1.390 | 1.390 | 0 | -0.03(-2.11%) | |
Aug 12, 2019 | 1.400 | 1.440 | 1.400 | 1.420 | 17,371 | +0.02(+1.43%) |
Aug 09, 2019 | 1.400 | 1.400 | 1.360 | 1.400 | 11,700 | -0.08(-5.41%) |
Aug 08, 2019 | 1.550 | 1.550 | 1.480 | 1.480 | 3,600 | +0.05(+3.50%) |
Aug 07, 2019 | 1.470 | 1.480 | 1.430 | 1.430 | 6,600 | -0.07(-4.67%) |
Aug 06, 2019 | 1.500 | 1.500 | 1.426 | 1.500 | 11,967 | +0.01(+0.67%) |
Aug 05, 2019 | 1.500 | 1.500 | 1.450 | 1.490 | 8,257 | -0.01(-0.67%) |
Aug 02, 2019 | 1.500 | 1.500 | 1.425 | 1.500 | 2,300 | +0.02(+1.35%) |