Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.658 | 1.850 | 1.653 | 1.675 | 203,581 | -0.00(-0.27%) |
Oct 30, 2019 | 1.600 | 1.800 | 1.560 | 1.679 | 180,621 | +0.11(+6.97%) |
Oct 29, 2019 | 1.525 | 1.608 | 1.516 | 1.570 | 144,379 | +0.05(+3.29%) |
Oct 28, 2019 | 1.565 | 1.650 | 1.497 | 1.520 | 16,879 | -0.03(-1.94%) |
Oct 25, 2019 | 1.650 | 1.660 | 1.520 | 1.550 | 31,200 | -0.02(-1.59%) |
Oct 24, 2019 | 1.568 | 1.600 | 1.500 | 1.575 | 7,701 | +0.02(+1.61%) |
Oct 23, 2019 | 1.750 | 1.750 | 1.410 | 1.550 | 10,348 | +0.05(+3.33%) |
Oct 22, 2019 | 1.750 | 1.750 | 1.492 | 1.500 | 15,286 | -0.04(-2.60%) |
Oct 21, 2019 | 1.661 | 1.661 | 1.510 | 1.540 | 53,112 | -0.06(-3.98%) |
Oct 18, 2019 | 1.560 | 1.650 | 1.548 | 1.604 | 64,600 | +0.06(+4.15%) |
Oct 17, 2019 | 1.750 | 1.750 | 1.387 | 1.540 | 169,628 | +0.00(+0.00%) |
Oct 16, 2019 | 1.518 | 1.600 | 1.464 | 1.540 | 14,041 | +0.02(+1.32%) |
Oct 15, 2019 | 1.568 | 1.568 | 1.510 | 1.520 | 7,943 | +0.01(+0.66%) |
Oct 14, 2019 | 1.500 | 1.540 | 1.500 | 1.510 | 37,357 | +0.04(+2.49%) |
Oct 11, 2019 | 1.625 | 1.625 | 1.350 | 1.473 | 34,200 | +0.13(+9.95%) |
Oct 10, 2019 | 1.185 | 1.530 | 1.185 | 1.340 | 27,006 | +0.09(+7.20%) |
Oct 09, 2019 | 1.468 | 1.490 | 1.250 | 1.250 | 29,448 | -0.19(-13.36%) |
Oct 08, 2019 | 1.500 | 1.570 | 1.443 | 1.443 | 17,790 | -0.05(-3.60%) |
Oct 07, 2019 | 1.542 | 1.690 | 1.447 | 1.497 | 28,197 | -0.00(-0.16%) |
Oct 04, 2019 | 1.580 | 1.800 | 1.453 | 1.499 | 34,300 | -0.08(-4.87%) |
Oct 03, 2019 | 1.600 | 1.680 | 1.560 | 1.576 | 34,497 | +0.02(+1.10%) |
Oct 02, 2019 | 1.617 | 1.750 | 1.489 | 1.559 | 82,957 | -0.09(-5.53%) |
Oct 01, 2019 | 1.572 | 1.900 | 1.568 | 1.650 | 147,477 | +0.14(+9.27%) |
Sep 30, 2019 | 1.550 | 1.572 | 0.2600 | 1.510 | 6,352 | +0.01(+0.90%) |
Sep 27, 2019 | 1.500 | 1.520 | 1.444 | 1.496 | 11,500 | -0.09(-5.88%) |
Sep 26, 2019 | 1.590 | 1.590 | 1.590 | 1.590 | 2,020 | +0.07(+4.81%) |
Sep 25, 2019 | 1.594 | 1.594 | 1.513 | 1.517 | 4,086 | -0.00(-0.19%) |
Sep 24, 2019 | 1.615 | 1.615 | 1.518 | 1.520 | 27,343 | -0.09(-5.59%) |
Sep 23, 2019 | 1.647 | 1.647 | 1.592 | 1.610 | 13,500 | -0.04(-2.63%) |
Sep 20, 2019 | 1.517 | 1.670 | 1.517 | 1.653 | 7,000 | +0.13(+8.35%) |
Sep 19, 2019 | 1.527 | 1.540 | 1.516 | 1.526 | 7,979 | +0.00(+0.07%) |
Sep 18, 2019 | 1.729 | 1.729 | 1.510 | 1.525 | 7,589 | -0.10(-6.12%) |
Sep 17, 2019 | 1.694 | 1.700 | 1.624 | 1.625 | 15,541 | -0.08(-4.44%) |
Sep 16, 2019 | 1.767 | 1.767 | 1.664 | 1.700 | 11,690 | -0.08(-4.37%) |
Sep 13, 2019 | 1.780 | 1.780 | 1.778 | 1.778 | 200 | -0.06(-3.39%) |
Sep 12, 2019 | 1.860 | 1.860 | 1.840 | 1.840 | 5,403 | -0.03(-1.60%) |
Sep 11, 2019 | 1.871 | 1.880 | 1.855 | 1.870 | 2,620 | +0.03(+1.79%) |
Sep 10, 2019 | 1.889 | 1.890 | 1.837 | 1.837 | 2,650 | -0.01(-0.34%) |
Sep 09, 2019 | 1.890 | 1.930 | 1.810 | 1.843 | 13,065 | +0.00(+0.18%) |
Sep 06, 2019 | 1.805 | 1.858 | 1.805 | 1.840 | 3,000 | +0.04(+2.48%) |
Sep 05, 2019 | 1.751 | 1.800 | 1.751 | 1.796 | 3,600 | +0.06(+3.50%) |
Sep 04, 2019 | 1.750 | 1.750 | 1.730 | 1.735 | 3,600 | +0.06(+3.28%) |
Sep 03, 2019 | 1.670 | 1.695 | 1.670 | 1.680 | 8,100 | +0.05(+3.33%) |
Aug 29, 2019 | 1.625 | 1.625 | 1.625 | 0 | -0.03(-1.76%) | |
Aug 28, 2019 | 1.660 | 1.664 | 1.633 | 1.655 | 8,760 | +0.07(+4.38%) |
Aug 27, 2019 | 1.580 | 1.586 | 1.511 | 1.585 | 35,321 | -0.08(-4.74%) |
Aug 26, 2019 | 1.700 | 1.700 | 1.626 | 1.664 | 7,918 | -0.03(-1.52%) |
Aug 23, 2019 | 1.650 | 1.716 | 1.648 | 1.690 | 66,500 | +0.08(+4.70%) |
Aug 22, 2019 | 1.710 | 1.726 | 1.614 | 1.614 | 14,580 | -0.12(-6.66%) |
Aug 21, 2019 | 1.730 | 1.734 | 1.729 | 1.729 | 829 | -0.02(-0.98%) |
Aug 20, 2019 | 1.746 | 1.746 | 1.740 | 1.746 | 1,225 | -0.05(-2.99%) |
Aug 19, 2019 | 1.740 | 1.818 | 1.740 | 1.800 | 3,810 | +0.07(+4.05%) |
Aug 16, 2019 | 1.750 | 1.750 | 1.730 | 1.730 | 2,000 | +0.00(+0.00%) |
Aug 15, 2019 | 1.799 | 1.806 | 1.730 | 1.730 | 18,300 | -0.12(-6.49%) |
Aug 14, 2019 | 1.840 | 1.850 | 1.799 | 1.850 | 92,413 | +0.04(+2.49%) |
Aug 13, 2019 | 1.790 | 1.810 | 1.790 | 1.805 | 3,301 | +0.01(+0.76%) |
Aug 12, 2019 | 1.787 | 1.792 | 1.783 | 1.792 | 2,400 | +0.00(+0.08%) |
Aug 09, 2019 | 1.890 | 1.890 | 1.790 | 1.790 | 14,800 | -0.05(-2.51%) |
Aug 08, 2019 | 1.870 | 1.870 | 1.820 | 1.836 | 5,054 | -0.03(-1.78%) |
Aug 07, 2019 | 1.959 | 1.959 | 1.869 | 1.869 | 10,092 | -0.02(-0.98%) |
Aug 06, 2019 | 1.862 | 1.934 | 1.850 | 1.888 | 12,220 | +0.04(+2.04%) |
Aug 05, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 203 | -0.02(-0.84%) |