Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.876 | 1.908 | 1.837 | 1.861 | 435,585 | -0.02(-1.26%) |
Oct 30, 2019 | 1.853 | 1.931 | 1.813 | 1.884 | 1,261,121 | +0.03(+1.70%) |
Oct 29, 2019 | 1.892 | 1.892 | 1.837 | 1.853 | 477,042 | -0.05(-2.49%) |
Oct 28, 2019 | 1.892 | 1.908 | 1.876 | 1.900 | 470,497 | +0.02(+0.84%) |
Oct 25, 2019 | 1.845 | 1.892 | 1.821 | 1.884 | 525,018 | +0.04(+2.14%) |
Oct 24, 2019 | 1.837 | 1.868 | 1.790 | 1.845 | 677,243 | +0.00(+0.00%) |
Oct 23, 2019 | 1.876 | 1.898 | 1.829 | 1.845 | 450,488 | -0.04(-2.09%) |
Oct 22, 2019 | 1.853 | 1.916 | 1.853 | 1.884 | 688,591 | +0.02(+0.84%) |
Oct 21, 2019 | 1.868 | 1.900 | 1.845 | 1.868 | 614,011 | +0.01(+0.42%) |
Oct 18, 2019 | 1.892 | 1.908 | 1.829 | 1.861 | 529,204 | -0.03(-1.67%) |
Oct 17, 2019 | 1.892 | 1.924 | 1.884 | 1.892 | 550,116 | +0.01(+0.42%) |
Oct 16, 2019 | 1.868 | 1.900 | 1.813 | 1.884 | 874,793 | +0.02(+0.84%) |
Oct 15, 2019 | 1.829 | 1.884 | 1.829 | 1.868 | 448,319 | +0.03(+1.72%) |
Oct 14, 2019 | 1.892 | 1.892 | 1.790 | 1.837 | 747,100 | -0.03(-1.69%) |
Oct 11, 2019 | 1.813 | 1.892 | 1.805 | 1.868 | 1,353,708 | +0.06(+3.49%) |
Oct 10, 2019 | 1.719 | 1.813 | 1.719 | 1.805 | 813,298 | +0.08(+4.57%) |
Oct 09, 2019 | 1.726 | 1.766 | 1.703 | 1.726 | 1,131,145 | +0.01(+0.46%) |
Oct 08, 2019 | 1.782 | 1.790 | 1.719 | 1.719 | 648,991 | -0.06(-3.54%) |
Oct 07, 2019 | 1.742 | 1.797 | 1.734 | 1.782 | 810,610 | +0.04(+2.26%) |
Oct 04, 2019 | 1.734 | 1.774 | 1.719 | 1.742 | 483,412 | +0.02(+1.38%) |
Oct 03, 2019 | 1.695 | 1.758 | 1.687 | 1.719 | 745,999 | +0.02(+1.40%) |
Oct 02, 2019 | 1.711 | 1.723 | 1.648 | 1.695 | 1,022,826 | -0.02(-1.38%) |
Oct 01, 2019 | 1.790 | 1.829 | 1.711 | 1.719 | 918,446 | -0.07(-3.96%) |
Sep 30, 2019 | 1.782 | 1.821 | 1.734 | 1.790 | 685,706 | +0.02(+0.89%) |
Sep 27, 2019 | 1.734 | 1.813 | 1.734 | 1.774 | 795,709 | +0.05(+2.74%) |
Sep 26, 2019 | 1.750 | 1.774 | 1.726 | 1.726 | 427,939 | -0.02(-0.91%) |
Sep 25, 2019 | 1.687 | 1.766 | 1.687 | 1.742 | 442,583 | +0.03(+1.84%) |
Sep 24, 2019 | 1.813 | 1.845 | 1.697 | 1.711 | 920,677 | -0.10(-5.65%) |
Sep 23, 2019 | 1.695 | 1.868 | 1.687 | 1.813 | 1,245,144 | +0.08(+4.55%) |
Sep 20, 2019 | 1.790 | 1.813 | 1.719 | 1.734 | 970,123 | -0.05(-2.65%) |
Sep 19, 2019 | 1.805 | 1.876 | 1.774 | 1.782 | 659,032 | -0.02(-1.31%) |
Sep 18, 2019 | 1.853 | 1.900 | 1.750 | 1.805 | 1,306,966 | -0.06(-2.97%) |
Sep 17, 2019 | 1.868 | 1.892 | 1.845 | 1.861 | 790,510 | -0.04(-2.07%) |
Sep 16, 2019 | 1.876 | 1.931 | 1.813 | 1.900 | 1,206,137 | +0.02(+0.84%) |
Sep 13, 2019 | 1.987 | 1.993 | 1.884 | 1.884 | 833,890 | -0.09(-4.78%) |
Sep 12, 2019 | 1.939 | 1.998 | 1.884 | 1.979 | 992,141 | +0.02(+1.21%) |
Sep 11, 2019 | 2.129 | 2.184 | 1.868 | 1.955 | 3,939,525 | -0.14(-6.77%) |
Sep 10, 2019 | 1.742 | 2.168 | 1.742 | 2.097 | 4,300,670 | +0.35(+20.36%) |
Sep 09, 2019 | 1.711 | 1.825 | 1.711 | 1.742 | 1,538,015 | +0.03(+1.84%) |
Sep 06, 2019 | 1.616 | 1.719 | 1.616 | 1.711 | 1,213,923 | +0.08(+4.83%) |
Sep 05, 2019 | 1.734 | 1.841 | 1.616 | 1.632 | 3,532,857 | -0.09(-5.05%) |
Sep 04, 2019 | 1.490 | 1.734 | 1.482 | 1.719 | 2,705,066 | +0.23(+15.34%) |
Sep 03, 2019 | 1.458 | 1.498 | 1.451 | 1.490 | 1,562,664 | +0.04(+2.72%) |
Aug 30, 2019 | 1.458 | 1.474 | 1.443 | 1.451 | 855,835 | +0.00(+0.00%) |
Aug 29, 2019 | 1.466 | 1.498 | 1.435 | 1.451 | 1,463,449 | +0.00(+0.00%) |
Aug 28, 2019 | 1.419 | 1.474 | 1.340 | 1.451 | 2,481,000 | +0.03(+2.22%) |
Aug 27, 2019 | 1.514 | 1.561 | 1.403 | 1.419 | 2,260,111 | -0.10(-6.74%) |
Aug 26, 2019 | 1.561 | 1.585 | 1.522 | 1.522 | 1,977,605 | -0.04(-2.53%) |
Aug 23, 2019 | 1.600 | 1.624 | 1.561 | 1.561 | 1,667,907 | -0.06(-3.41%) |
Aug 22, 2019 | 1.648 | 1.671 | 1.585 | 1.616 | 1,072,789 | -0.02(-1.44%) |
Aug 21, 2019 | 1.640 | 1.703 | 1.600 | 1.640 | 1,280,875 | -0.02(-0.95%) |
Aug 20, 2019 | 1.663 | 1.695 | 1.640 | 1.656 | 972,829 | -0.01(-0.47%) |
Aug 19, 2019 | 1.734 | 1.766 | 1.663 | 1.663 | 1,269,489 | -0.02(-1.40%) |
Aug 16, 2019 | 1.703 | 1.726 | 1.663 | 1.687 | 1,133,502 | -0.02(-0.93%) |
Aug 15, 2019 | 1.671 | 1.719 | 1.656 | 1.703 | 1,549,212 | +0.06(+3.35%) |
Aug 14, 2019 | 1.750 | 1.774 | 1.632 | 1.648 | 2,582,409 | -0.12(-6.70%) |
Aug 13, 2019 | 1.758 | 1.829 | 1.750 | 1.766 | 1,713,364 | -0.01(-0.44%) |
Aug 12, 2019 | 1.829 | 1.892 | 1.766 | 1.774 | 2,570,442 | -0.07(-3.85%) |
Aug 09, 2019 | 2.058 | 2.065 | 1.829 | 1.845 | 3,131,212 | -0.29(-13.65%) |
Aug 08, 2019 | 2.286 | 2.381 | 2.065 | 2.136 | 5,488,996 | -0.21(-9.06%) |
Aug 07, 2019 | 2.302 | 2.389 | 2.302 | 2.349 | 992,951 | +0.02(+0.68%) |
Aug 06, 2019 | 2.326 | 2.357 | 2.286 | 2.334 | 1,445,369 | +0.02(+1.02%) |
Aug 05, 2019 | 2.302 | 2.349 | 2.302 | 2.310 | 1,875,420 | -0.04(-1.68%) |
Aug 02, 2019 | 2.404 | 2.420 | 2.322 | 2.349 | 1,641,777 | -0.06(-2.30%) |