Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.980 | 2.100 | 1.980 | 2.000 | 7,206 | +0.02(+1.01%) |
Oct 30, 2019 | 1.706 | 1.980 | 1.706 | 1.980 | 4,440 | +0.05(+2.59%) |
Oct 29, 2019 | 1.872 | 1.930 | 1.660 | 1.930 | 3,536 | +0.27(+16.27%) |
Oct 28, 2019 | 1.910 | 1.910 | 1.660 | 1.660 | 39,067 | -0.27(-13.99%) |
Oct 25, 2019 | 1.850 | 1.930 | 1.850 | 1.930 | 30,100 | +0.08(+4.32%) |
Oct 24, 2019 | 1.860 | 1.860 | 1.840 | 1.850 | 485 | -0.03(-1.60%) |
Oct 23, 2019 | 1.900 | 1.900 | 1.702 | 1.880 | 10,925 | +0.08(+4.44%) |
Oct 22, 2019 | 1.900 | 1.900 | 1.800 | 1.800 | 3,959 | +0.00(+0.00%) |
Oct 21, 2019 | 1.761 | 1.800 | 1.761 | 1.800 | 1,346 | +0.01(+0.82%) |
Oct 18, 2019 | 1.960 | 1.960 | 1.670 | 1.785 | 9,100 | -0.19(-9.83%) |
Oct 17, 2019 | 1.860 | 2.000 | 1.800 | 1.980 | 15,659 | +0.18(+10.00%) |
Oct 16, 2019 | 1.800 | 1.810 | 1.730 | 1.800 | 3,817 | +0.05(+2.86%) |
Oct 15, 2019 | 1.860 | 1.860 | 1.738 | 1.750 | 375 | -0.13(-6.91%) |
Oct 14, 2019 | 1.720 | 1.920 | 1.720 | 1.880 | 5,162 | +0.17(+9.94%) |
Oct 11, 2019 | 1.920 | 1.940 | 1.710 | 1.710 | 1,800 | -0.22(-11.40%) |
Oct 10, 2019 | 1.930 | 1.940 | 1.900 | 1.930 | 3,473 | +0.00(+0.00%) |
Oct 09, 2019 | 1.940 | 1.940 | 1.880 | 1.930 | 5,648 | +0.02(+1.05%) |
Oct 08, 2019 | 1.820 | 1.930 | 1.800 | 1.910 | 6,971 | +0.01(+0.53%) |
Oct 07, 2019 | 1.940 | 1.950 | 1.780 | 1.900 | 8,350 | +0.07(+3.83%) |
Oct 04, 2019 | 1.940 | 1.950 | 1.720 | 1.830 | 11,500 | -0.11(-5.84%) |
Oct 03, 2019 | 1.970 | 1.980 | 1.857 | 1.944 | 8,627 | +0.04(+2.29%) |
Oct 02, 2019 | 1.980 | 2.000 | 1.810 | 1.900 | 14,337 | -0.07(-3.55%) |
Oct 01, 2019 | 1.970 | 1.970 | 1.970 | 1.970 | 1,899 | +0.16(+8.83%) |
Sep 30, 2019 | 1.840 | 1.960 | 1.810 | 1.810 | 3,145 | -0.11(-5.72%) |
Sep 27, 2019 | 1.890 | 1.960 | 1.810 | 1.920 | 6,600 | +0.01(+0.52%) |
Sep 26, 2019 | 1.960 | 1.970 | 1.830 | 1.910 | 11,572 | -0.02(-1.04%) |
Sep 25, 2019 | 1.930 | 1.930 | 1.920 | 1.930 | 3,009 | -0.01(-0.44%) |
Sep 24, 2019 | 1.880 | 1.970 | 1.810 | 1.938 | 4,186 | +0.12(+6.51%) |
Sep 23, 2019 | 1.970 | 1.970 | 1.820 | 1.820 | 19,926 | -0.12(-6.19%) |
Sep 20, 2019 | 1.970 | 1.970 | 1.940 | 1.940 | 300 | -0.03(-1.52%) |
Sep 19, 2019 | 1.970 | 1.970 | 1.920 | 1.970 | 1,679 | -0.01(-0.50%) |
Sep 18, 2019 | 1.980 | 1.980 | 1.980 | 273 | +0.00(+0.00%) | |
Sep 17, 2019 | 1.980 | 1.980 | 1.930 | 1.980 | 3,990 | -0.01(-0.51%) |
Sep 16, 2019 | 2.000 | 2.050 | 1.957 | 1.990 | 11,142 | +0.01(+0.51%) |
Sep 13, 2019 | 1.830 | 1.980 | 1.820 | 1.980 | 5,000 | +0.15(+8.19%) |
Sep 12, 2019 | 1.830 | 1.850 | 1.830 | 1.830 | 4,464 | +0.01(+0.55%) |
Sep 11, 2019 | 1.940 | 1.940 | 1.810 | 1.820 | 2,433 | -0.02(-1.09%) |
Sep 10, 2019 | 1.930 | 2.000 | 1.820 | 1.840 | 9,496 | -0.03(-1.60%) |
Sep 09, 2019 | 2.001 | 2.010 | 1.845 | 1.870 | 39,227 | -0.20(-9.66%) |
Sep 06, 2019 | 2.190 | 2.190 | 1.990 | 2.070 | 10,100 | -0.08(-3.72%) |
Sep 05, 2019 | 2.000 | 2.170 | 1.970 | 2.150 | 21,838 | +0.24(+12.57%) |
Sep 04, 2019 | 1.740 | 2.000 | 1.710 | 1.910 | 38,864 | +0.21(+12.35%) |
Sep 03, 2019 | 1.700 | 1.750 | 1.590 | 1.700 | 18,680 | +0.11(+6.92%) |
Aug 30, 2019 | 1.600 | 1.690 | 1.590 | 1.590 | 8,500 | +0.03(+1.68%) |
Aug 29, 2019 | 1.564 | 1.564 | 1.564 | 53 | +0.00(+0.00%) | |
Aug 28, 2019 | 1.690 | 1.690 | 1.560 | 1.564 | 7,623 | -0.14(-8.01%) |
Aug 27, 2019 | 1.500 | 1.700 | 1.500 | 1.700 | 1,274 | +0.12(+7.59%) |
Aug 26, 2019 | 1.599 | 1.599 | 1.580 | 1.580 | 285 | +0.02(+1.28%) |
Aug 23, 2019 | 1.500 | 1.700 | 1.500 | 1.560 | 14,300 | +0.06(+4.00%) |
Aug 22, 2019 | 1.510 | 1.510 | 1.500 | 1.500 | 801 | +0.02(+1.35%) |
Aug 21, 2019 | 1.490 | 1.550 | 1.350 | 1.480 | 7,784 | -0.01(-0.34%) |
Aug 20, 2019 | 1.485 | 1.485 | 1.485 | 1 | +0.00(+0.00%) | |
Aug 19, 2019 | 1.500 | 1.500 | 1.485 | 1.485 | 1,048 | +0.02(+1.03%) |
Aug 16, 2019 | 1.010 | 1.573 | 1.010 | 1.470 | 2,200 | -0.23(-13.53%) |
Aug 15, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 268 | +0.15(+9.68%) |
Aug 13, 2019 | 1.550 | 1.550 | 1.550 | 0 | -0.15(-8.82%) | |
Aug 12, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 470 | +0.13(+7.95%) |
Aug 09, 2019 | 1.570 | 1.575 | 1.570 | 1.575 | 600 | +0.01(+0.45%) |
Aug 08, 2019 | 1.680 | 1.680 | 1.560 | 1.568 | 2,321 | -0.03(-2.02%) |
Aug 07, 2019 | 1.660 | 1.660 | 1.600 | 1.600 | 3,007 | -0.01(-0.61%) |
Aug 06, 2019 | 1.800 | 1.800 | 1.600 | 1.610 | 13,139 | -0.17(-9.55%) |
Aug 05, 2019 | 1.800 | 1.800 | 1.780 | 1.780 | 1,936 | -0.09(-4.81%) |
Aug 02, 2019 | 1.900 | 1.900 | 1.800 | 1.870 | 3,900 | -0.03(-1.58%) |