Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.600 | 1.750 | 1.500 | 1.750 | 46,511 | +0.02(+1.16%) |
Oct 30, 2019 | 1.680 | 1.750 | 1.510 | 1.730 | 30,566 | +0.01(+0.58%) |
Oct 29, 2019 | 1.800 | 1.800 | 1.667 | 1.720 | 6,770 | -0.11(-6.01%) |
Oct 28, 2019 | 1.860 | 1.860 | 1.750 | 1.830 | 19,552 | -0.01(-0.54%) |
Oct 25, 2019 | 1.800 | 1.850 | 1.760 | 1.840 | 9,300 | +0.04(+2.22%) |
Oct 24, 2019 | 1.870 | 1.920 | 1.670 | 1.800 | 25,588 | -0.08(-4.26%) |
Oct 23, 2019 | 2.150 | 2.150 | 1.830 | 1.880 | 42,408 | -0.21(-10.05%) |
Oct 22, 2019 | 2.000 | 2.110 | 1.879 | 2.090 | 53,604 | +0.11(+5.56%) |
Oct 21, 2019 | 1.560 | 2.040 | 1.560 | 1.980 | 19,043 | +0.38(+23.75%) |
Oct 18, 2019 | 1.620 | 1.620 | 1.560 | 1.600 | 3,100 | -0.05(-3.03%) |
Oct 17, 2019 | 1.800 | 1.800 | 1.560 | 1.650 | 5,346 | -0.14(-7.82%) |
Oct 16, 2019 | 1.710 | 1.790 | 1.700 | 1.790 | 1,802 | +0.11(+6.55%) |
Oct 15, 2019 | 1.790 | 1.800 | 1.600 | 1.680 | 10,447 | -0.11(-6.15%) |
Oct 14, 2019 | 1.850 | 1.850 | 1.660 | 1.790 | 3,486 | +0.09(+5.29%) |
Oct 11, 2019 | 1.800 | 1.800 | 1.700 | 1.700 | 5,500 | -0.11(-6.08%) |
Oct 10, 2019 | 2.000 | 2.000 | 1.810 | 1.810 | 2,783 | -0.19(-9.50%) |
Oct 09, 2019 | 1.750 | 2.000 | 1.700 | 2.000 | 5,635 | +0.24(+13.64%) |
Oct 08, 2019 | 1.920 | 1.920 | 1.760 | 1.760 | 16,195 | -0.14(-7.37%) |
Oct 07, 2019 | 1.500 | 1.960 | 1.500 | 1.900 | 11,261 | +0.40(+26.67%) |
Oct 04, 2019 | 1.750 | 1.800 | 1.420 | 1.500 | 22,300 | -0.15(-9.09%) |
Oct 03, 2019 | 2.465 | 2.490 | 1.650 | 1.650 | 41,843 | -0.81(-32.93%) |
Oct 02, 2019 | 2.950 | 2.950 | 2.460 | 2.460 | 8,688 | -0.49(-16.61%) |
Oct 01, 2019 | 3.000 | 3.000 | 2.670 | 2.950 | 4,784 | -0.13(-4.22%) |
Sep 30, 2019 | 3.750 | 3.750 | 2.680 | 3.080 | 34,056 | -0.02(-0.65%) |
Sep 27, 2019 | 3.200 | 3.200 | 3.030 | 3.100 | 30,300 | -0.16(-4.91%) |
Sep 26, 2019 | 3.900 | 3.900 | 3.210 | 3.260 | 3,392 | -0.08(-2.40%) |
Sep 25, 2019 | 3.325 | 3.450 | 3.325 | 3.340 | 4,033 | +0.04(+1.21%) |
Sep 24, 2019 | 3.580 | 3.580 | 3.300 | 3.300 | 1,955 | -0.28(-7.82%) |
Sep 23, 2019 | 3.150 | 3.600 | 3.150 | 3.580 | 4,196 | +0.23(+6.87%) |
Sep 20, 2019 | 3.990 | 3.990 | 3.000 | 3.350 | 14,700 | -0.19(-5.37%) |
Sep 19, 2019 | 3.660 | 3.950 | 3.500 | 3.540 | 5,945 | -0.12(-3.28%) |
Sep 18, 2019 | 3.990 | 3.990 | 3.600 | 3.660 | 7,294 | -0.14(-3.68%) |
Sep 17, 2019 | 3.990 | 3.990 | 3.700 | 3.800 | 4,195 | -0.06(-1.55%) |
Sep 16, 2019 | 4.000 | 4.190 | 3.770 | 3.860 | 10,760 | -0.13(-3.26%) |
Sep 13, 2019 | 4.000 | 4.000 | 3.990 | 3.990 | 1,100 | +0.22(+5.84%) |
Sep 12, 2019 | 3.950 | 4.000 | 3.770 | 3.770 | 2,351 | -0.07(-1.82%) |
Sep 11, 2019 | 4.010 | 4.010 | 3.770 | 3.840 | 21,111 | -0.15(-3.76%) |
Sep 10, 2019 | 4.000 | 4.000 | 3.850 | 3.990 | 6,578 | -0.01(-0.25%) |
Sep 09, 2019 | 3.850 | 4.190 | 3.850 | 4.000 | 3,408 | +0.10(+2.56%) |
Sep 06, 2019 | 4.050 | 4.200 | 3.850 | 3.900 | 14,300 | -0.45(-10.34%) |
Sep 05, 2019 | 3.995 | 4.350 | 3.990 | 4.350 | 5,306 | +0.36(+9.02%) |
Sep 04, 2019 | 3.775 | 4.400 | 3.775 | 3.990 | 7,098 | +0.21(+5.56%) |
Sep 03, 2019 | 3.800 | 3.950 | 3.780 | 3.780 | 4,115 | -0.22(-5.50%) |
Aug 30, 2019 | 4.290 | 4.350 | 3.900 | 4.000 | 6,400 | -0.29(-6.76%) |
Aug 29, 2019 | 3.850 | 4.370 | 3.850 | 4.290 | 3,789 | +0.45(+11.72%) |
Aug 28, 2019 | 3.800 | 4.450 | 3.780 | 3.840 | 10,053 | -0.15(-3.76%) |
Aug 27, 2019 | 4.010 | 4.550 | 3.810 | 3.990 | 11,245 | -0.91(-18.57%) |
Aug 26, 2019 | 4.970 | 5.670 | 4.750 | 4.900 | 22,310 | -0.10(-2.00%) |
Aug 23, 2019 | 4.900 | 5.000 | 4.820 | 5.000 | 4,100 | +0.00(+0.00%) |
Aug 22, 2019 | 5.500 | 5.880 | 4.820 | 5.000 | 13,011 | -0.15(-2.91%) |
Aug 21, 2019 | 5.650 | 5.650 | 4.810 | 5.150 | 7,605 | -0.45(-8.04%) |