Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.330 | 2.480 | 2.330 | 2.439 | 11,400 | +0.18(+8.16%) |
Nov 27, 2019 | 2.270 | 2.390 | 2.220 | 2.255 | 33,300 | +0.04(+1.81%) |
Nov 26, 2019 | 2.271 | 2.271 | 2.171 | 2.215 | 3,816 | +0.00(+0.23%) |
Nov 25, 2019 | 2.264 | 2.264 | 2.208 | 2.210 | 8,053 | -0.07(-2.89%) |
Nov 22, 2019 | 2.360 | 2.360 | 2.265 | 2.276 | 5,200 | -0.03(-1.48%) |
Nov 21, 2019 | 2.270 | 2.310 | 2.270 | 2.310 | 13,701 | +0.05(+2.21%) |
Nov 20, 2019 | 2.250 | 2.263 | 2.200 | 2.260 | 24,142 | +0.05(+2.18%) |
Nov 19, 2019 | 2.250 | 2.250 | 2.180 | 2.212 | 23,286 | -0.01(-0.32%) |
Nov 18, 2019 | 2.250 | 2.260 | 2.180 | 2.219 | 32,917 | +0.05(+2.48%) |
Nov 15, 2019 | 1.910 | 2.165 | 1.910 | 2.165 | 21,100 | +0.24(+12.61%) |
Nov 14, 2019 | 1.950 | 1.952 | 1.923 | 1.923 | 2,320 | -0.04(-1.79%) |
Nov 13, 2019 | 1.970 | 1.970 | 1.920 | 1.958 | 5,340 | -0.01(-0.57%) |
Nov 12, 2019 | 1.944 | 1.970 | 1.920 | 1.969 | 14,285 | +0.02(+0.86%) |
Nov 11, 2019 | 1.961 | 1.970 | 1.949 | 1.952 | 11,459 | +0.00(+0.11%) |
Nov 08, 2019 | 1.950 | 1.970 | 1.920 | 1.950 | 8,300 | +0.03(+1.56%) |
Nov 07, 2019 | 1.950 | 1.970 | 1.900 | 1.920 | 8,878 | +0.04(+2.13%) |
Nov 06, 2019 | 1.886 | 1.910 | 1.880 | 1.880 | 2,125 | +0.03(+1.62%) |
Nov 05, 2019 | 1.868 | 1.880 | 1.850 | 1.850 | 4,250 | -0.02(-1.07%) |
Nov 04, 2019 | 1.890 | 1.950 | 1.870 | 1.870 | 5,133 | -0.02(-1.30%) |
Nov 01, 2019 | 1.915 | 1.915 | 1.895 | 1.895 | 500 | -0.03(-1.57%) |
Oct 31, 2019 | 1.956 | 1.956 | 1.925 | 1.925 | 1,550 | -0.00(-0.23%) |
Oct 30, 2019 | 2.000 | 2.000 | 1.900 | 1.929 | 2,380 | -0.03(-1.56%) |
Oct 29, 2019 | 1.910 | 1.960 | 1.910 | 1.960 | 5,960 | +0.05(+2.62%) |
Oct 28, 2019 | 1.966 | 1.970 | 1.910 | 1.910 | 6,920 | -0.01(-0.52%) |
Oct 25, 2019 | 1.994 | 1.994 | 1.920 | 1.920 | 3,500 | -0.08(-4.00%) |
Oct 24, 2019 | 2.000 | 2.013 | 1.990 | 2.000 | 1,475 | +0.16(+8.70%) |
Oct 23, 2019 | 1.830 | 1.843 | 1.830 | 1.840 | 1,500 | +0.01(+0.55%) |
Oct 22, 2019 | 1.794 | 1.830 | 1.788 | 1.830 | 7,360 | +0.03(+1.67%) |
Oct 21, 2019 | 1.740 | 1.839 | 1.740 | 1.800 | 6,462 | +0.00(+0.00%) |
Oct 18, 2019 | 1.800 | 1.810 | 1.780 | 1.800 | 2,200 | +0.02(+1.12%) |
Oct 17, 2019 | 1.900 | 1.900 | 1.750 | 1.780 | 5,375 | -0.12(-6.32%) |
Oct 16, 2019 | 1.800 | 1.910 | 1.777 | 1.900 | 2,050 | +0.12(+6.74%) |
Oct 15, 2019 | 1.768 | 1.780 | 1.645 | 1.780 | 25,250 | -0.11(-5.82%) |
Oct 14, 2019 | 1.740 | 1.900 | 1.730 | 1.890 | 4,895 | +0.06(+3.28%) |
Oct 11, 2019 | 1.850 | 1.910 | 1.779 | 1.830 | 9,400 | -0.07(-3.60%) |
Oct 10, 2019 | 1.920 | 1.940 | 1.898 | 1.898 | 15,221 | -0.01(-0.61%) |
Oct 09, 2019 | 1.960 | 1.960 | 1.908 | 1.910 | 3,900 | +0.00(+0.00%) |
Oct 08, 2019 | 2.000 | 2.000 | 1.900 | 1.910 | 4,065 | -0.08(-4.02%) |
Oct 07, 2019 | 1.980 | 1.990 | 1.980 | 1.990 | 400 | +0.01(+0.51%) |
Oct 04, 2019 | 1.970 | 1.980 | 1.965 | 1.980 | 1,600 | +0.01(+0.51%) |
Oct 03, 2019 | 1.860 | 1.970 | 1.860 | 1.970 | 3,900 | +0.02(+0.95%) |
Oct 02, 2019 | 1.960 | 1.960 | 1.951 | 1.951 | 1,000 | -0.02(-0.94%) |
Oct 01, 2019 | 1.970 | 1.970 | 1.970 | 1.970 | 570 | +0.03(+1.76%) |
Sep 30, 2019 | 1.961 | 1.981 | 1.936 | 1.936 | 6,100 | -0.10(-5.10%) |
Sep 27, 2019 | 2.110 | 2.110 | 2.040 | 2.040 | 2,900 | -0.02(-0.80%) |
Sep 25, 2019 | 2.056 | 2.056 | 2.056 | 0 | -0.02(-0.85%) | |
Sep 24, 2019 | 2.051 | 2.093 | 2.034 | 2.074 | 7,992 | +0.02(+1.05%) |
Sep 23, 2019 | 2.100 | 2.100 | 2.053 | 2.053 | 12,250 | +0.05(+2.63%) |
Sep 20, 2019 | 1.990 | 2.000 | 1.970 | 2.000 | 4,500 | -0.04(-1.96%) |
Sep 19, 2019 | 2.040 | 2.040 | 2.040 | 2.040 | 350 | +0.14(+7.34%) |
Sep 18, 2019 | 1.920 | 1.926 | 1.894 | 1.901 | 10,750 | -0.03(-1.63%) |
Sep 17, 2019 | 1.960 | 1.960 | 1.880 | 1.932 | 10,355 | +0.02(+1.15%) |
Sep 16, 2019 | 1.870 | 1.942 | 1.870 | 1.910 | 4,605 | -0.01(-0.69%) |
Sep 13, 2019 | 1.984 | 1.984 | 1.923 | 1.923 | 1,800 | -0.06(-3.05%) |
Sep 12, 2019 | 1.992 | 2.040 | 1.920 | 1.984 | 18,850 | +0.01(+0.70%) |
Sep 11, 2019 | 1.970 | 1.970 | 1.923 | 1.970 | 11,300 | +0.01(+0.51%) |
Sep 10, 2019 | 2.015 | 2.020 | 1.942 | 1.960 | 6,090 | -0.07(-3.45%) |
Sep 09, 2019 | 2.047 | 2.050 | 2.000 | 2.030 | 5,575 | +0.01(+0.65%) |
Sep 06, 2019 | 2.020 | 2.100 | 2.017 | 2.017 | 4,100 | -0.04(-2.05%) |
Sep 05, 2019 | 2.102 | 2.102 | 2.020 | 2.059 | 2,600 | -0.01(-0.53%) |
Sep 04, 2019 | 2.090 | 2.105 | 2.058 | 2.070 | 4,179 | -0.01(-0.48%) |