Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.690 | 1.690 | 1.550 | 1.590 | 82,147 | -0.10(-5.92%) |
Oct 30, 2019 | 1.710 | 1.740 | 1.680 | 1.690 | 21,190 | -0.01(-0.59%) |
Oct 29, 2019 | 1.720 | 1.740 | 1.670 | 1.700 | 48,784 | -0.04(-2.30%) |
Oct 28, 2019 | 1.720 | 1.770 | 1.720 | 1.740 | 49,609 | +0.01(+0.58%) |
Oct 25, 2019 | 1.710 | 1.750 | 1.700 | 1.730 | 27,900 | +0.02(+1.17%) |
Oct 24, 2019 | 1.740 | 1.770 | 1.710 | 1.710 | 28,427 | -0.02(-1.16%) |
Oct 23, 2019 | 1.740 | 1.760 | 1.730 | 1.730 | 42,447 | +0.01(+0.58%) |
Oct 22, 2019 | 1.750 | 1.750 | 1.720 | 1.720 | 79,452 | -0.01(-0.58%) |
Oct 21, 2019 | 1.830 | 1.830 | 1.720 | 1.730 | 64,372 | -0.05(-2.81%) |
Oct 18, 2019 | 1.760 | 1.800 | 1.760 | 1.780 | 115,600 | +0.01(+0.56%) |
Oct 17, 2019 | 1.820 | 1.820 | 1.690 | 1.770 | 145,406 | -0.06(-3.28%) |
Oct 16, 2019 | 1.900 | 2.030 | 1.750 | 1.830 | 673,265 | +0.08(+4.57%) |
Oct 15, 2019 | 1.690 | 2.050 | 1.690 | 1.750 | 793,607 | +0.08(+4.79%) |
Oct 14, 2019 | 1.670 | 1.760 | 1.660 | 1.670 | 53,914 | -0.02(-1.18%) |
Oct 11, 2019 | 1.670 | 1.743 | 1.670 | 1.690 | 45,400 | +0.01(+0.60%) |
Oct 10, 2019 | 1.740 | 1.740 | 1.675 | 1.680 | 23,608 | -0.04(-2.33%) |
Oct 09, 2019 | 1.730 | 1.960 | 1.680 | 1.720 | 99,283 | -0.03(-1.71%) |
Oct 08, 2019 | 1.750 | 1.810 | 1.660 | 1.750 | 174,714 | +0.00(+0.00%) |
Oct 07, 2019 | 1.760 | 1.830 | 1.730 | 1.750 | 33,513 | +0.02(+1.16%) |
Oct 04, 2019 | 1.820 | 1.890 | 1.720 | 1.730 | 54,800 | -0.11(-5.98%) |
Oct 03, 2019 | 1.750 | 1.850 | 1.690 | 1.840 | 74,939 | +0.09(+5.14%) |
Oct 02, 2019 | 1.810 | 1.810 | 1.700 | 1.750 | 208,889 | -0.12(-6.42%) |
Oct 01, 2019 | 1.950 | 1.950 | 1.850 | 1.870 | 173,203 | -0.09(-4.59%) |
Sep 30, 2019 | 2.080 | 2.090 | 1.920 | 1.960 | 236,330 | -0.07(-3.45%) |
Sep 27, 2019 | 2.060 | 2.080 | 2.025 | 2.030 | 35,700 | -0.03(-1.40%) |
Sep 26, 2019 | 2.060 | 2.150 | 2.000 | 2.059 | 155,794 | +0.01(+0.43%) |
Sep 25, 2019 | 2.070 | 2.090 | 2.050 | 2.050 | 39,358 | -0.02(-0.97%) |
Sep 24, 2019 | 2.110 | 2.140 | 2.050 | 2.070 | 75,331 | -0.05(-2.36%) |
Sep 23, 2019 | 2.090 | 2.150 | 2.080 | 2.120 | 118,019 | +0.04(+1.92%) |
Sep 20, 2019 | 2.040 | 2.080 | 2.030 | 2.080 | 90,700 | +0.02(+0.97%) |
Sep 19, 2019 | 2.010 | 2.130 | 2.000 | 2.060 | 152,441 | +0.05(+2.49%) |
Sep 18, 2019 | 2.020 | 2.050 | 1.990 | 2.010 | 51,479 | +0.00(+0.00%) |
Sep 17, 2019 | 2.010 | 2.080 | 1.980 | 2.010 | 136,444 | +0.00(+0.00%) |
Sep 16, 2019 | 2.000 | 2.110 | 2.000 | 2.010 | 106,101 | -0.02(-0.99%) |
Sep 13, 2019 | 2.120 | 2.180 | 1.940 | 2.030 | 333,100 | -0.07(-3.33%) |
Sep 12, 2019 | 2.180 | 2.209 | 2.048 | 2.100 | 100,657 | -0.07(-3.23%) |
Sep 11, 2019 | 2.100 | 2.250 | 2.100 | 2.170 | 279,844 | +0.07(+3.33%) |
Sep 10, 2019 | 2.040 | 2.140 | 2.040 | 2.100 | 78,048 | +0.05(+2.44%) |
Sep 09, 2019 | 2.060 | 2.090 | 2.040 | 2.050 | 50,995 | +0.00(+0.00%) |
Sep 06, 2019 | 1.990 | 2.100 | 1.990 | 2.050 | 121,400 | +0.06(+3.02%) |
Sep 05, 2019 | 1.980 | 2.020 | 1.970 | 1.990 | 50,513 | +0.01(+0.51%) |
Sep 04, 2019 | 2.000 | 2.000 | 1.950 | 1.980 | 69,523 | +0.01(+0.51%) |
Sep 03, 2019 | 2.000 | 2.050 | 1.930 | 1.970 | 86,403 | -0.02(-1.04%) |
Aug 30, 2019 | 2.030 | 2.060 | 1.950 | 1.991 | 99,500 | -0.02(-0.96%) |
Aug 29, 2019 | 2.030 | 2.090 | 2.010 | 2.010 | 77,967 | -0.02(-0.99%) |
Aug 28, 2019 | 2.020 | 2.060 | 2.000 | 2.030 | 28,439 | +0.01(+0.50%) |
Aug 27, 2019 | 2.030 | 2.140 | 2.010 | 2.020 | 112,029 | -0.01(-0.49%) |
Aug 26, 2019 | 2.070 | 2.070 | 2.020 | 2.030 | 23,023 | +0.00(+0.00%) |
Aug 23, 2019 | 2.050 | 2.120 | 2.030 | 2.030 | 62,600 | -0.05(-2.40%) |
Aug 22, 2019 | 2.110 | 2.150 | 2.057 | 2.080 | 49,757 | +0.00(+0.00%) |
Aug 21, 2019 | 2.150 | 2.190 | 2.050 | 2.080 | 88,698 | -0.07(-3.26%) |
Aug 20, 2019 | 2.100 | 2.150 | 2.090 | 2.150 | 23,357 | +0.04(+1.90%) |
Aug 19, 2019 | 2.190 | 2.191 | 2.110 | 2.110 | 49,685 | -0.07(-3.21%) |
Aug 16, 2019 | 2.130 | 2.260 | 2.111 | 2.180 | 70,900 | +0.04(+1.87%) |
Aug 15, 2019 | 2.200 | 2.240 | 2.110 | 2.140 | 45,164 | -0.03(-1.38%) |
Aug 14, 2019 | 2.300 | 2.470 | 2.150 | 2.170 | 190,051 | -0.14(-6.06%) |
Aug 13, 2019 | 2.330 | 2.520 | 2.260 | 2.310 | 383,427 | -0.06(-2.53%) |
Aug 12, 2019 | 2.280 | 2.440 | 2.200 | 2.370 | 180,001 | +0.10(+4.41%) |
Aug 09, 2019 | 2.210 | 2.290 | 2.150 | 2.270 | 104,600 | +0.07(+3.18%) |
Aug 08, 2019 | 2.150 | 2.250 | 2.150 | 2.200 | 46,399 | +0.08(+3.77%) |
Aug 07, 2019 | 2.100 | 2.280 | 2.100 | 2.120 | 131,920 | -0.03(-1.40%) |
Aug 06, 2019 | 2.110 | 2.280 | 2.100 | 2.150 | 84,302 | +0.05(+2.38%) |
Aug 05, 2019 | 2.160 | 2.180 | 2.100 | 2.100 | 67,890 | -0.10(-4.55%) |
Aug 02, 2019 | 2.250 | 2.250 | 2.150 | 2.200 | 65,700 | -0.06(-2.65%) |