Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.063 | 2.108 | 1.952 | 1.974 | 244,236 | -0.06(-3.06%) |
Dec 30, 2019 | 1.912 | 2.054 | 1.912 | 2.037 | 319,247 | +0.12(+6.02%) |
Dec 27, 2019 | 1.912 | 1.965 | 1.868 | 1.921 | 455,975 | -0.01(-0.46%) |
Dec 26, 2019 | 1.796 | 1.930 | 1.796 | 1.930 | 369,258 | +0.11(+5.85%) |
Dec 24, 2019 | 1.779 | 1.823 | 1.779 | 1.823 | 171,032 | +0.03(+1.49%) |
Dec 23, 2019 | 1.779 | 1.823 | 1.779 | 1.796 | 261,819 | +0.00(+0.00%) |
Dec 20, 2019 | 1.788 | 1.796 | 1.730 | 1.796 | 485,661 | +0.01(+0.50%) |
Dec 19, 2019 | 1.761 | 1.796 | 1.761 | 1.788 | 134,807 | +0.01(+0.50%) |
Dec 18, 2019 | 1.788 | 1.817 | 1.761 | 1.779 | 174,653 | -0.01(-0.50%) |
Dec 17, 2019 | 1.779 | 1.805 | 1.779 | 1.788 | 173,770 | -0.01(-0.49%) |
Dec 16, 2019 | 1.779 | 1.805 | 1.770 | 1.796 | 191,364 | +0.02(+1.00%) |
Dec 13, 2019 | 1.796 | 1.805 | 1.761 | 1.779 | 102,552 | +0.00(+0.00%) |
Dec 12, 2019 | 1.752 | 1.796 | 1.752 | 1.779 | 83,715 | +0.02(+1.01%) |
Dec 11, 2019 | 1.779 | 1.808 | 1.743 | 1.761 | 236,002 | -0.04(-2.46%) |
Dec 10, 2019 | 1.779 | 1.805 | 1.779 | 1.805 | 51,795 | +0.02(+0.99%) |
Dec 09, 2019 | 1.796 | 1.819 | 1.779 | 1.788 | 96,545 | -0.01(-0.49%) |
Dec 06, 2019 | 1.823 | 1.859 | 1.788 | 1.796 | 224,333 | -0.02(-0.98%) |
Dec 05, 2019 | 1.779 | 1.859 | 1.779 | 1.814 | 291,472 | +0.06(+3.55%) |
Dec 04, 2019 | 1.654 | 1.810 | 1.644 | 1.752 | 396,252 | +0.09(+5.35%) |
Dec 03, 2019 | 1.574 | 1.663 | 1.565 | 1.663 | 424,444 | +0.12(+7.47%) |
Dec 02, 2019 | 1.645 | 1.645 | 1.538 | 1.547 | 221,733 | -0.08(-4.92%) |
Nov 29, 2019 | 1.574 | 1.645 | 1.556 | 1.627 | 165,972 | +0.05(+3.39%) |
Nov 27, 2019 | 1.556 | 1.583 | 1.521 | 1.574 | 305,407 | +0.02(+1.14%) |
Nov 26, 2019 | 1.574 | 1.583 | 1.556 | 1.556 | 156,479 | -0.03(-1.69%) |
Nov 25, 2019 | 1.654 | 1.654 | 1.583 | 1.583 | 255,611 | +0.04(+2.89%) |
Nov 22, 2019 | 1.512 | 1.538 | 1.507 | 1.538 | 143,595 | +0.04(+2.37%) |
Nov 21, 2019 | 1.530 | 1.552 | 1.485 | 1.503 | 224,645 | -0.03(-1.74%) |
Nov 20, 2019 | 1.592 | 1.596 | 1.530 | 1.530 | 312,349 | -0.05(-3.37%) |
Nov 19, 2019 | 1.645 | 1.645 | 1.565 | 1.583 | 472,610 | -0.07(-4.30%) |
Nov 18, 2019 | 1.654 | 1.690 | 1.645 | 1.654 | 166,114 | -0.04(-2.11%) |
Nov 15, 2019 | 1.734 | 1.734 | 1.645 | 1.690 | 208,927 | -0.03(-1.55%) |
Nov 14, 2019 | 1.734 | 1.761 | 1.707 | 1.716 | 145,037 | -0.03(-1.53%) |
Nov 13, 2019 | 1.761 | 1.788 | 1.734 | 1.743 | 264,014 | -0.04(-2.00%) |
Nov 12, 2019 | 1.779 | 1.788 | 1.761 | 1.779 | 114,298 | +0.00(+0.00%) |
Nov 11, 2019 | 1.770 | 1.788 | 1.743 | 1.779 | 135,801 | +0.00(+0.00%) |
Nov 08, 2019 | 1.788 | 1.796 | 1.716 | 1.779 | 401,325 | -0.02(-0.99%) |
Nov 07, 2019 | 1.770 | 1.796 | 1.743 | 1.796 | 335,895 | +0.01(+0.50%) |
Nov 06, 2019 | 1.743 | 1.805 | 1.743 | 1.788 | 250,409 | +0.01(+0.50%) |
Nov 05, 2019 | 1.796 | 1.796 | 1.770 | 1.779 | 150,539 | -0.01(-0.50%) |
Nov 04, 2019 | 1.796 | 1.805 | 1.770 | 1.788 | 236,628 | +0.00(+0.00%) |
Nov 01, 2019 | 1.788 | 1.796 | 1.770 | 1.788 | 111,435 | +0.02(+1.01%) |
Oct 31, 2019 | 1.779 | 1.814 | 1.752 | 1.770 | 261,896 | +0.00(+0.00%) |
Oct 30, 2019 | 1.788 | 1.805 | 1.743 | 1.770 | 227,772 | -0.03(-1.49%) |
Oct 29, 2019 | 1.796 | 1.823 | 1.792 | 1.796 | 130,838 | -0.02(-0.98%) |
Oct 28, 2019 | 1.805 | 1.823 | 1.796 | 1.814 | 117,329 | +0.01(+0.49%) |
Oct 25, 2019 | 1.788 | 1.832 | 1.779 | 1.805 | 85,010 | +0.00(+0.00%) |
Oct 24, 2019 | 1.814 | 1.832 | 1.770 | 1.805 | 243,099 | -0.01(-0.49%) |
Oct 23, 2019 | 1.859 | 1.876 | 1.805 | 1.814 | 141,290 | -0.04(-2.39%) |
Oct 22, 2019 | 1.876 | 1.876 | 1.832 | 1.859 | 150,122 | +0.00(+0.00%) |
Oct 21, 2019 | 1.859 | 1.894 | 1.832 | 1.859 | 192,838 | +0.00(+0.00%) |
Oct 18, 2019 | 1.850 | 1.876 | 1.813 | 1.859 | 490,946 | +0.09(+5.03%) |
Oct 17, 2019 | 1.770 | 1.801 | 1.761 | 1.770 | 133,268 | -0.02(-1.00%) |
Oct 16, 2019 | 1.788 | 1.805 | 1.761 | 1.788 | 84,973 | -0.01(-0.49%) |
Oct 15, 2019 | 1.823 | 1.823 | 1.770 | 1.796 | 104,219 | +0.01(+0.50%) |
Oct 14, 2019 | 1.770 | 1.788 | 1.752 | 1.788 | 103,018 | -0.01(-0.49%) |
Oct 11, 2019 | 1.788 | 1.796 | 1.770 | 1.796 | 184,414 | +0.03(+1.51%) |
Oct 10, 2019 | 1.779 | 1.823 | 1.761 | 1.770 | 86,627 | -0.03(-1.49%) |
Oct 09, 2019 | 1.805 | 1.823 | 1.779 | 1.796 | 180,788 | +0.01(+0.50%) |
Oct 08, 2019 | 1.788 | 1.823 | 1.765 | 1.788 | 206,688 | -0.01(-0.49%) |
Oct 07, 2019 | 1.814 | 1.841 | 1.788 | 1.796 | 64,015 | -0.03(-1.46%) |
Oct 04, 2019 | 1.814 | 1.832 | 1.770 | 1.823 | 79,837 | +0.04(+1.99%) |
Oct 03, 2019 | 1.743 | 1.823 | 1.743 | 1.788 | 185,612 | +0.04(+2.03%) |
Oct 02, 2019 | 1.761 | 1.859 | 1.752 | 1.752 | 239,808 | -0.02(-1.00%) |