Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.840 | 1.867 | 1.800 | 1.816 | 11,647 | -0.00(-0.24%) |
Oct 30, 2019 | 1.839 | 1.871 | 1.820 | 1.820 | 6,380 | -0.01(-0.54%) |
Oct 29, 2019 | 1.830 | 1.830 | 1.830 | 1.830 | 691 | -0.06(-3.29%) |
Oct 28, 2019 | 1.888 | 1.894 | 1.875 | 1.892 | 1,058 | -0.04(-1.97%) |
Oct 25, 2019 | 1.823 | 1.950 | 1.823 | 1.930 | 6,300 | +0.09(+4.89%) |
Oct 24, 2019 | 1.920 | 1.920 | 1.840 | 1.840 | 2,622 | -0.03(-1.61%) |
Oct 23, 2019 | 1.893 | 1.893 | 1.870 | 1.870 | 827 | +0.00(+0.01%) |
Oct 22, 2019 | 1.880 | 1.902 | 1.860 | 1.870 | 1,922 | -0.03(-1.84%) |
Oct 21, 2019 | 1.905 | 1.905 | 1.905 | 231 | +0.00(+0.00%) | |
Oct 18, 2019 | 1.860 | 1.905 | 1.859 | 1.905 | 2,700 | +0.05(+2.97%) |
Oct 17, 2019 | 1.950 | 1.950 | 1.840 | 1.850 | 18,188 | -0.09(-4.64%) |
Oct 16, 2019 | 1.940 | 1.950 | 1.940 | 1.940 | 7,337 | -0.01(-0.37%) |
Oct 15, 2019 | 1.940 | 1.950 | 1.940 | 1.947 | 751 | -0.00(-0.14%) |
Oct 14, 2019 | 2.000 | 2.000 | 1.950 | 1.950 | 1,150 | +0.00(+0.05%) |
Oct 11, 2019 | 1.940 | 1.949 | 1.940 | 1.949 | 2,900 | -0.01(-0.30%) |
Oct 10, 2019 | 1.982 | 1.982 | 1.925 | 1.955 | 5,674 | -0.06(-2.79%) |
Oct 09, 2019 | 1.970 | 2.011 | 1.970 | 2.011 | 291 | -0.03(-1.42%) |
Oct 08, 2019 | 2.020 | 2.040 | 2.000 | 2.040 | 892 | +0.08(+4.08%) |
Oct 07, 2019 | 2.020 | 2.020 | 1.960 | 1.960 | 2,484 | -0.05(-2.49%) |
Oct 04, 2019 | 1.940 | 2.070 | 1.940 | 2.010 | 2,600 | +0.05(+2.81%) |
Oct 03, 2019 | 1.950 | 1.990 | 1.950 | 1.955 | 7,261 | -0.00(-0.25%) |
Oct 02, 2019 | 2.000 | 2.020 | 1.940 | 1.960 | 16,072 | -0.10(-4.85%) |
Oct 01, 2019 | 2.064 | 2.064 | 2.000 | 2.060 | 2,884 | +0.06(+3.00%) |
Sep 30, 2019 | 2.040 | 2.080 | 2.000 | 2.000 | 4,426 | -0.05(-2.42%) |
Sep 27, 2019 | 2.070 | 2.070 | 2.020 | 2.050 | 3,000 | +0.02(+0.97%) |
Sep 26, 2019 | 2.070 | 2.100 | 2.030 | 2.030 | 18,321 | +0.02(+1.00%) |
Sep 25, 2019 | 2.068 | 2.068 | 2.010 | 2.010 | 6,427 | -0.02(-0.99%) |
Sep 24, 2019 | 2.040 | 2.040 | 1.990 | 2.030 | 8,823 | -0.06(-2.87%) |
Sep 23, 2019 | 2.050 | 2.100 | 1.994 | 2.090 | 7,444 | +0.05(+2.45%) |
Sep 20, 2019 | 2.040 | 2.040 | 1.984 | 2.040 | 2,800 | +0.00(+0.00%) |
Sep 19, 2019 | 2.000 | 2.130 | 1.960 | 2.040 | 12,717 | -0.01(-0.49%) |
Sep 18, 2019 | 2.030 | 2.060 | 1.980 | 2.050 | 4,968 | +0.02(+0.99%) |
Sep 17, 2019 | 1.970 | 2.030 | 1.940 | 2.030 | 3,151 | +0.08(+4.10%) |
Sep 16, 2019 | 1.980 | 2.033 | 1.940 | 1.950 | 9,171 | -0.02(-1.02%) |
Sep 13, 2019 | 1.970 | 2.060 | 1.950 | 1.970 | 4,000 | +0.04(+2.07%) |
Sep 12, 2019 | 1.970 | 2.010 | 1.930 | 1.930 | 29,632 | -0.03(-1.53%) |
Sep 11, 2019 | 1.950 | 1.980 | 1.920 | 1.960 | 9,463 | +0.03(+1.81%) |
Sep 10, 2019 | 1.950 | 1.980 | 1.910 | 1.925 | 12,273 | -0.04(-2.28%) |
Sep 09, 2019 | 1.950 | 1.980 | 1.910 | 1.970 | 14,135 | +0.02(+1.03%) |
Sep 06, 2019 | 1.950 | 1.970 | 1.910 | 1.950 | 13,800 | +0.03(+1.56%) |
Sep 05, 2019 | 1.990 | 2.090 | 1.910 | 1.920 | 52,508 | +0.01(+0.70%) |
Sep 04, 2019 | 1.950 | 1.989 | 1.870 | 1.907 | 44,218 | +0.06(+3.06%) |
Sep 03, 2019 | 1.770 | 1.950 | 1.770 | 1.850 | 30,110 | +0.09(+5.11%) |
Aug 30, 2019 | 1.890 | 1.970 | 1.730 | 1.760 | 57,200 | -0.09(-4.86%) |
Aug 29, 2019 | 2.250 | 2.400 | 1.800 | 1.850 | 249,634 | -0.37(-16.67%) |
Aug 28, 2019 | 2.530 | 2.750 | 1.810 | 2.220 | 415,817 | -0.43(-16.23%) |
Aug 27, 2019 | 2.250 | 2.900 | 2.050 | 2.650 | 381,597 | +0.60(+29.27%) |
Aug 26, 2019 | 1.900 | 2.500 | 1.890 | 2.050 | 564,935 | +0.20(+10.81%) |
Aug 23, 2019 | 1.930 | 1.930 | 1.850 | 1.850 | 17,200 | -0.12(-5.99%) |
Aug 22, 2019 | 1.970 | 1.970 | 1.960 | 1.968 | 2,765 | +0.00(+0.14%) |
Aug 21, 2019 | 1.950 | 1.970 | 1.950 | 1.965 | 3,768 | +0.03(+1.49%) |
Aug 20, 2019 | 1.931 | 1.936 | 1.931 | 1.936 | 735 | -0.00(-0.20%) |
Aug 19, 2019 | 1.940 | 1.940 | 1.940 | 1.940 | 140 | +0.09(+4.86%) |
Aug 16, 2019 | 1.840 | 1.850 | 1.830 | 1.850 | 5,600 | +0.02(+1.09%) |
Aug 15, 2019 | 1.830 | 1.830 | 1.830 | 1.830 | 365 | +0.00(+0.00%) |
Aug 14, 2019 | 1.851 | 1.861 | 1.820 | 1.830 | 7,076 | -0.11(-5.67%) |
Aug 13, 2019 | 1.970 | 1.970 | 1.940 | 1.940 | 1,694 | +0.08(+4.30%) |
Aug 12, 2019 | 1.970 | 1.970 | 1.860 | 1.860 | 389 | -0.10(-5.12%) |
Aug 09, 2019 | 1.950 | 1.960 | 1.860 | 1.960 | 3,100 | +0.07(+3.72%) |
Aug 08, 2019 | 1.950 | 1.950 | 1.890 | 1.890 | 1,571 | -0.09(-4.55%) |
Aug 07, 2019 | 1.980 | 1.980 | 1.980 | 1.980 | 158 | +0.11(+5.88%) |
Aug 06, 2019 | 1.980 | 1.990 | 1.870 | 1.870 | 20,663 | -0.12(-6.03%) |
Aug 05, 2019 | 1.940 | 1.990 | 1.900 | 1.990 | 9,217 | +0.02(+1.02%) |
Aug 02, 2019 | 1.970 | 1.970 | 1.970 | 1.970 | 100 | +0.04(+2.07%) |