Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.800 | 1.840 | 1.680 | 1.760 | 1,651,616 | -0.02(-1.12%) |
Oct 30, 2019 | 1.970 | 2.010 | 1.760 | 1.780 | 2,079,999 | -0.15(-7.77%) |
Oct 29, 2019 | 1.940 | 2.100 | 1.900 | 1.930 | 2,677,340 | -0.02(-1.03%) |
Oct 28, 2019 | 1.990 | 2.110 | 1.925 | 1.950 | 1,555,749 | +0.03(+1.56%) |
Oct 25, 2019 | 1.910 | 1.960 | 1.880 | 1.920 | 453,500 | +0.00(+0.00%) |
Oct 24, 2019 | 1.970 | 1.970 | 1.870 | 1.920 | 1,047,657 | +0.02(+1.05%) |
Oct 23, 2019 | 1.900 | 1.950 | 1.840 | 1.900 | 670,431 | +0.04(+2.15%) |
Oct 22, 2019 | 1.880 | 1.920 | 1.800 | 1.860 | 516,715 | -0.03(-1.59%) |
Oct 21, 2019 | 1.870 | 1.910 | 1.830 | 1.890 | 380,149 | +0.02(+1.07%) |
Oct 18, 2019 | 1.860 | 1.933 | 1.840 | 1.870 | 457,800 | +0.02(+1.08%) |
Oct 17, 2019 | 1.880 | 1.900 | 1.780 | 1.850 | 603,100 | +0.01(+0.54%) |
Oct 16, 2019 | 1.840 | 1.920 | 1.800 | 1.840 | 695,710 | +0.01(+0.55%) |
Oct 15, 2019 | 1.850 | 1.970 | 1.810 | 1.830 | 507,396 | -0.02(-1.08%) |
Oct 14, 2019 | 1.840 | 1.890 | 1.754 | 1.850 | 554,073 | -0.06(-3.14%) |
Oct 11, 2019 | 1.790 | 2.000 | 1.770 | 1.910 | 2,051,700 | +0.18(+10.40%) |
Oct 10, 2019 | 1.820 | 1.840 | 1.670 | 1.730 | 1,699,994 | -0.06(-3.35%) |
Oct 09, 2019 | 1.860 | 1.890 | 1.700 | 1.790 | 1,562,477 | +0.08(+4.68%) |
Oct 08, 2019 | 1.730 | 1.810 | 1.710 | 1.710 | 736,848 | -0.05(-2.84%) |
Oct 07, 2019 | 1.890 | 1.916 | 1.760 | 1.760 | 643,314 | -0.09(-4.86%) |
Oct 04, 2019 | 1.950 | 1.970 | 1.810 | 1.850 | 693,100 | -0.03(-1.60%) |
Oct 03, 2019 | 1.920 | 1.960 | 1.830 | 1.880 | 684,156 | -0.07(-3.59%) |
Oct 02, 2019 | 1.940 | 2.030 | 1.860 | 1.950 | 904,770 | -0.07(-3.47%) |
Oct 01, 2019 | 2.120 | 2.160 | 1.990 | 2.020 | 760,034 | -0.08(-3.81%) |
Sep 30, 2019 | 2.080 | 2.120 | 2.030 | 2.100 | 839,207 | +0.02(+0.96%) |
Sep 27, 2019 | 2.100 | 2.180 | 2.060 | 2.080 | 829,100 | +0.02(+0.97%) |
Sep 26, 2019 | 2.150 | 2.150 | 2.060 | 2.060 | 927,602 | -0.13(-5.94%) |
Sep 25, 2019 | 2.200 | 2.240 | 2.100 | 2.190 | 889,997 | +0.06(+2.82%) |
Sep 24, 2019 | 2.270 | 2.270 | 2.130 | 2.130 | 1,421,934 | -0.22(-9.36%) |
Sep 23, 2019 | 2.350 | 2.430 | 2.340 | 2.350 | 627,624 | -0.05(-2.08%) |
Sep 20, 2019 | 2.390 | 2.490 | 2.380 | 2.400 | 1,866,900 | -0.20(-7.69%) |
Sep 19, 2019 | 2.990 | 2.990 | 2.500 | 2.600 | 2,694,289 | -0.31(-10.65%) |
Sep 18, 2019 | 2.920 | 3.097 | 2.900 | 2.910 | 898,580 | -0.26(-8.20%) |
Sep 17, 2019 | 3.270 | 3.275 | 3.040 | 3.170 | 1,173,033 | -0.21(-6.21%) |
Sep 16, 2019 | 3.630 | 3.650 | 3.230 | 3.380 | 4,434,492 | +0.21(+6.62%) |
Sep 13, 2019 | 3.300 | 3.330 | 3.160 | 3.170 | 826,300 | +0.09(+2.92%) |
Sep 12, 2019 | 3.100 | 3.150 | 2.900 | 3.080 | 1,650,212 | -0.42(-12.00%) |
Sep 11, 2019 | 3.210 | 3.520 | 3.070 | 3.500 | 1,649,607 | +0.20(+6.06%) |
Sep 10, 2019 | 3.160 | 3.500 | 2.960 | 3.300 | 1,675,062 | +0.45(+15.79%) |
Sep 09, 2019 | 2.600 | 2.890 | 2.600 | 2.850 | 1,269,044 | +0.17(+6.34%) |
Sep 06, 2019 | 2.500 | 2.745 | 2.390 | 2.680 | 1,528,700 | +0.19(+7.63%) |
Sep 05, 2019 | 2.510 | 2.680 | 2.490 | 2.490 | 2,934,324 | +0.04(+1.63%) |
Sep 04, 2019 | 2.320 | 2.530 | 2.320 | 2.450 | 2,024,008 | +0.21(+9.37%) |
Sep 03, 2019 | 2.250 | 2.320 | 2.130 | 2.240 | 975,401 | -0.11(-4.68%) |
Aug 30, 2019 | 2.530 | 2.530 | 2.300 | 2.350 | 697,500 | -0.17(-6.75%) |
Aug 29, 2019 | 2.440 | 2.540 | 2.350 | 2.520 | 1,390,016 | +0.13(+5.44%) |
Aug 28, 2019 | 2.200 | 2.440 | 2.180 | 2.390 | 1,106,422 | +0.24(+11.16%) |
Aug 27, 2019 | 2.240 | 2.290 | 2.120 | 2.150 | 952,773 | -0.12(-5.29%) |
Aug 26, 2019 | 2.320 | 2.360 | 2.240 | 2.270 | 724,516 | +0.00(+0.00%) |
Aug 23, 2019 | 2.410 | 2.410 | 2.230 | 2.270 | 983,500 | -0.24(-9.56%) |
Aug 22, 2019 | 2.710 | 2.720 | 2.500 | 2.510 | 1,089,371 | -0.25(-9.06%) |
Aug 21, 2019 | 2.780 | 2.820 | 2.700 | 2.760 | 937,070 | +0.04(+1.47%) |
Aug 20, 2019 | 3.190 | 3.270 | 2.610 | 2.720 | 3,652,529 | +0.01(+0.37%) |
Aug 19, 2019 | 2.770 | 2.880 | 2.630 | 2.710 | 1,864,149 | +0.03(+1.12%) |
Aug 16, 2019 | 2.270 | 2.810 | 2.260 | 2.680 | 3,795,500 | +0.59(+28.23%) |
Aug 15, 2019 | 2.160 | 2.200 | 2.070 | 2.090 | 1,393,526 | -0.16(-7.11%) |
Aug 14, 2019 | 2.310 | 2.310 | 2.150 | 2.250 | 675,467 | -0.17(-7.02%) |
Aug 13, 2019 | 2.260 | 2.700 | 2.260 | 2.420 | 1,259,726 | +0.09(+3.86%) |
Aug 12, 2019 | 2.490 | 2.500 | 2.290 | 2.330 | 582,212 | -0.20(-7.91%) |
Aug 09, 2019 | 2.720 | 2.750 | 2.520 | 2.530 | 627,500 | -0.16(-5.95%) |
Aug 08, 2019 | 2.660 | 2.710 | 2.580 | 2.690 | 506,411 | -0.01(-0.37%) |
Aug 07, 2019 | 2.700 | 2.755 | 2.560 | 2.700 | 1,062,071 | -0.31(-10.30%) |
Aug 06, 2019 | 3.080 | 3.090 | 2.860 | 3.010 | 713,301 | -0.03(-0.99%) |
Aug 05, 2019 | 3.050 | 3.150 | 2.950 | 3.040 | 901,505 | -0.18(-5.59%) |
Aug 02, 2019 | 3.740 | 3.740 | 3.060 | 3.220 | 1,394,800 | -0.56(-14.81%) |