Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.956 | 1.956 | 1.923 | 1.948 | 364,896 | -0.01(-0.67%) |
Oct 30, 2019 | 1.974 | 1.974 | 1.949 | 1.961 | 372,883 | -0.03(-1.55%) |
Oct 29, 2019 | 2.022 | 2.022 | 1.992 | 1.992 | 269,098 | -0.04(-1.74%) |
Oct 28, 2019 | 2.018 | 2.031 | 2.018 | 2.027 | 256,429 | -0.00(-0.22%) |
Oct 25, 2019 | 2.018 | 2.036 | 2.005 | 2.031 | 115,067 | +0.01(+0.65%) |
Oct 24, 2019 | 2.027 | 2.027 | 2.014 | 2.018 | 85,807 | -0.02(-0.87%) |
Oct 23, 2019 | 2.018 | 2.044 | 2.018 | 2.036 | 186,165 | +0.01(+0.43%) |
Oct 22, 2019 | 2.040 | 2.049 | 2.019 | 2.027 | 315,739 | -0.04(-2.13%) |
Oct 21, 2019 | 2.053 | 2.080 | 2.049 | 2.071 | 356,274 | +0.02(+0.86%) |
Oct 18, 2019 | 2.049 | 2.062 | 2.022 | 2.053 | 423,501 | -0.01(-0.64%) |
Oct 17, 2019 | 2.071 | 2.075 | 2.053 | 2.066 | 121,844 | -0.01(-0.64%) |
Oct 16, 2019 | 2.058 | 2.088 | 2.054 | 2.080 | 110,491 | +0.01(+0.43%) |
Oct 15, 2019 | 2.062 | 2.071 | 2.040 | 2.071 | 346,295 | +0.01(+0.64%) |
Oct 14, 2019 | 2.040 | 2.075 | 2.031 | 2.058 | 217,283 | +0.00(+0.21%) |
Oct 11, 2019 | 2.044 | 2.066 | 2.036 | 2.053 | 201,083 | +0.02(+1.08%) |
Oct 10, 2019 | 2.018 | 2.036 | 2.005 | 2.031 | 183,070 | +0.04(+1.77%) |
Oct 09, 2019 | 2.005 | 2.014 | 1.992 | 1.996 | 226,632 | -0.00(-0.22%) |
Oct 08, 2019 | 1.987 | 2.009 | 1.978 | 2.000 | 197,829 | +0.00(+0.22%) |
Oct 07, 2019 | 2.009 | 2.018 | 1.985 | 1.996 | 453,019 | -0.10(-4.63%) |
Oct 04, 2019 | 2.075 | 2.097 | 2.075 | 2.093 | 308,207 | +0.02(+1.06%) |
Oct 03, 2019 | 2.084 | 2.088 | 2.058 | 2.071 | 401,055 | -0.01(-0.63%) |
Oct 02, 2019 | 2.102 | 2.102 | 2.080 | 2.084 | 362,223 | -0.11(-5.02%) |
Oct 01, 2019 | 2.199 | 2.216 | 2.181 | 2.194 | 265,360 | -0.01(-0.60%) |
Sep 30, 2019 | 2.203 | 2.207 | 2.190 | 2.207 | 313,338 | +0.02(+0.81%) |
Sep 27, 2019 | 2.163 | 2.203 | 2.163 | 2.190 | 201,310 | +0.02(+1.02%) |
Sep 26, 2019 | 2.172 | 2.177 | 2.155 | 2.168 | 316,559 | -0.00(-0.20%) |
Sep 25, 2019 | 2.137 | 2.172 | 2.102 | 2.172 | 418,751 | +0.06(+2.71%) |
Sep 24, 2019 | 2.133 | 2.146 | 2.111 | 2.115 | 294,844 | -0.00(-0.21%) |
Sep 23, 2019 | 2.128 | 2.141 | 2.115 | 2.119 | 427,150 | -0.04(-2.04%) |
Sep 20, 2019 | 2.150 | 2.163 | 2.146 | 2.163 | 206,530 | +0.00(+0.20%) |
Sep 19, 2019 | 2.185 | 2.185 | 2.150 | 2.159 | 203,641 | -0.02(-0.81%) |
Sep 18, 2019 | 2.168 | 2.181 | 2.155 | 2.177 | 198,682 | +0.03(+1.23%) |
Sep 17, 2019 | 2.185 | 2.185 | 2.146 | 2.150 | 268,610 | -0.03(-1.21%) |
Sep 16, 2019 | 2.128 | 2.181 | 2.119 | 2.177 | 494,699 | +0.04(+2.07%) |
Sep 13, 2019 | 2.137 | 2.137 | 2.111 | 2.133 | 548,554 | +0.02(+0.83%) |
Sep 12, 2019 | 2.102 | 2.124 | 2.097 | 2.115 | 162,723 | +0.02(+0.84%) |
Sep 11, 2019 | 2.106 | 2.106 | 2.080 | 2.097 | 278,800 | -0.01(-0.42%) |
Sep 10, 2019 | 2.111 | 2.115 | 2.075 | 2.106 | 583,181 | +0.04(+2.14%) |
Sep 09, 2019 | 2.027 | 2.062 | 2.027 | 2.062 | 391,080 | +0.12(+6.15%) |
Sep 06, 2019 | 1.938 | 1.947 | 1.926 | 1.943 | 390,842 | +0.00(+0.00%) |
Sep 05, 2019 | 1.896 | 1.947 | 1.896 | 1.943 | 404,361 | +0.04(+2.22%) |
Sep 04, 2019 | 1.913 | 1.926 | 1.888 | 1.901 | 557,357 | -0.04(-1.96%) |
Sep 03, 2019 | 1.913 | 1.949 | 1.913 | 1.938 | 253,174 | +0.01(+0.66%) |
Aug 30, 2019 | 1.943 | 1.943 | 1.905 | 1.926 | 448,744 | +0.00(+0.00%) |
Aug 29, 2019 | 1.879 | 1.926 | 1.879 | 1.926 | 564,523 | -0.01(-0.65%) |
Aug 28, 2019 | 1.913 | 1.951 | 1.905 | 1.938 | 386,779 | +0.03(+1.77%) |
Aug 27, 2019 | 1.909 | 1.922 | 1.892 | 1.905 | 383,167 | +0.03(+1.57%) |
Aug 26, 2019 | 1.884 | 1.896 | 1.865 | 1.875 | 510,992 | -0.07(-3.47%) |
Aug 23, 2019 | 1.960 | 1.972 | 1.938 | 1.943 | 547,938 | -0.03(-1.50%) |
Aug 22, 2019 | 1.976 | 1.985 | 1.964 | 1.972 | 361,962 | -0.03(-1.27%) |
Aug 21, 2019 | 1.997 | 2.006 | 1.989 | 1.997 | 178,116 | +0.02(+1.07%) |
Aug 20, 2019 | 2.002 | 2.002 | 1.964 | 1.976 | 509,523 | -0.07(-3.30%) |
Aug 19, 2019 | 2.023 | 2.052 | 2.006 | 2.044 | 338,229 | +0.00(+0.00%) |
Aug 16, 2019 | 2.010 | 2.052 | 1.989 | 2.044 | 349,076 | +0.03(+1.46%) |
Aug 15, 2019 | 2.035 | 2.042 | 2.006 | 2.014 | 479,278 | -0.05(-2.65%) |
Aug 14, 2019 | 2.107 | 2.124 | 2.065 | 2.069 | 571,206 | -0.12(-5.58%) |
Aug 13, 2019 | 2.195 | 2.208 | 2.183 | 2.191 | 369,119 | -0.08(-3.52%) |
Aug 12, 2019 | 2.276 | 2.288 | 2.259 | 2.271 | 188,683 | -0.01(-0.55%) |
Aug 09, 2019 | 2.271 | 2.297 | 2.267 | 2.284 | 260,561 | -0.01(-0.37%) |
Aug 08, 2019 | 2.259 | 2.301 | 2.242 | 2.292 | 618,850 | +0.03(+1.12%) |
Aug 07, 2019 | 2.233 | 2.276 | 2.221 | 2.267 | 330,640 | -0.01(-0.37%) |
Aug 06, 2019 | 2.288 | 2.295 | 2.259 | 2.276 | 1,335,757 | +0.03(+1.31%) |
Aug 05, 2019 | 2.259 | 2.267 | 2.229 | 2.246 | 211,512 | -0.03(-1.48%) |
Aug 02, 2019 | 2.250 | 2.280 | 2.240 | 2.280 | 226,152 | +0.03(+1.12%) |