Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.030 | 2.100 | 1.970 | 1.998 | 144,129 | -0.04(-1.85%) |
Oct 30, 2019 | 2.210 | 2.270 | 1.980 | 2.036 | 106,675 | -0.17(-7.87%) |
Oct 29, 2019 | 2.180 | 2.340 | 2.160 | 2.210 | 73,631 | +0.00(+0.00%) |
Oct 28, 2019 | 2.210 | 2.250 | 2.190 | 2.210 | 33,925 | +0.02(+0.91%) |
Oct 25, 2019 | 2.240 | 2.240 | 2.180 | 2.190 | 37,900 | -0.02(-0.90%) |
Oct 24, 2019 | 2.200 | 2.260 | 2.100 | 2.210 | 90,060 | +0.07(+3.27%) |
Oct 23, 2019 | 2.240 | 2.270 | 2.110 | 2.140 | 114,561 | -0.14(-6.14%) |
Oct 22, 2019 | 2.270 | 2.344 | 2.210 | 2.280 | 116,874 | +0.01(+0.44%) |
Oct 21, 2019 | 2.139 | 2.370 | 2.133 | 2.270 | 156,429 | +0.15(+6.82%) |
Oct 18, 2019 | 2.154 | 2.180 | 2.050 | 2.125 | 71,800 | -0.04(-1.65%) |
Oct 17, 2019 | 1.900 | 2.161 | 1.900 | 2.161 | 146,819 | +0.26(+13.52%) |
Oct 16, 2019 | 1.860 | 1.903 | 1.860 | 1.903 | 34,665 | +0.04(+1.99%) |
Oct 15, 2019 | 1.810 | 1.866 | 1.810 | 1.866 | 41,847 | +0.01(+0.32%) |
Oct 14, 2019 | 1.880 | 1.880 | 1.850 | 1.860 | 22,479 | -0.02(-1.06%) |
Oct 11, 2019 | 1.910 | 1.917 | 1.870 | 1.880 | 34,700 | -0.01(-0.53%) |
Oct 10, 2019 | 1.885 | 1.917 | 1.845 | 1.890 | 39,770 | +0.03(+1.61%) |
Oct 09, 2019 | 1.880 | 1.880 | 1.850 | 1.860 | 44,003 | +0.00(+0.00%) |
Oct 08, 2019 | 1.869 | 1.880 | 1.790 | 1.860 | 99,064 | -0.01(-0.72%) |
Oct 07, 2019 | 1.863 | 1.885 | 1.850 | 1.873 | 40,022 | +0.00(+0.18%) |
Oct 04, 2019 | 1.900 | 1.900 | 1.850 | 1.870 | 27,600 | +0.01(+0.54%) |
Oct 03, 2019 | 1.842 | 1.890 | 1.830 | 1.860 | 100,260 | +0.05(+2.76%) |
Oct 02, 2019 | 1.820 | 1.850 | 1.801 | 1.810 | 77,333 | +0.01(+0.56%) |
Oct 01, 2019 | 1.750 | 1.800 | 1.750 | 1.800 | 51,134 | +0.03(+1.79%) |
Sep 30, 2019 | 1.720 | 1.790 | 1.710 | 1.768 | 114,468 | -0.05(-2.78%) |
Sep 27, 2019 | 1.740 | 1.850 | 1.730 | 1.819 | 57,600 | +0.05(+2.62%) |
Sep 26, 2019 | 1.840 | 1.840 | 1.740 | 1.773 | 196,745 | -0.09(-4.70%) |
Sep 25, 2019 | 1.887 | 1.889 | 1.800 | 1.860 | 39,972 | -0.02(-1.06%) |
Sep 24, 2019 | 1.850 | 1.896 | 1.850 | 1.880 | 58,770 | -0.01(-0.53%) |
Sep 23, 2019 | 1.855 | 1.910 | 1.764 | 1.890 | 130,572 | +0.11(+6.18%) |
Sep 20, 2019 | 1.755 | 1.867 | 1.730 | 1.780 | 146,000 | +0.06(+3.49%) |
Sep 19, 2019 | 1.613 | 1.850 | 1.613 | 1.720 | 185,916 | +0.10(+6.17%) |
Sep 18, 2019 | 1.707 | 1.710 | 1.620 | 1.620 | 75,596 | -0.04(-2.41%) |
Sep 17, 2019 | 1.713 | 1.713 | 1.620 | 1.660 | 137,819 | -0.02(-1.19%) |
Sep 16, 2019 | 1.725 | 1.766 | 1.680 | 1.680 | 97,436 | -0.03(-1.75%) |
Sep 13, 2019 | 1.780 | 1.840 | 1.710 | 1.710 | 117,500 | -0.07(-3.93%) |
Sep 12, 2019 | 1.825 | 1.840 | 1.780 | 1.780 | 44,026 | -0.08(-4.30%) |
Sep 11, 2019 | 1.830 | 1.870 | 1.796 | 1.860 | 77,060 | +0.06(+3.33%) |
Sep 10, 2019 | 1.740 | 1.805 | 1.740 | 1.800 | 71,922 | +0.03(+1.69%) |
Sep 09, 2019 | 1.780 | 1.809 | 1.740 | 1.770 | 48,948 | -0.02(-1.12%) |
Sep 06, 2019 | 1.870 | 1.870 | 1.750 | 1.790 | 80,200 | -0.02(-1.10%) |
Sep 05, 2019 | 1.868 | 1.880 | 1.720 | 1.810 | 156,010 | -0.01(-0.55%) |
Sep 04, 2019 | 1.756 | 1.860 | 1.740 | 1.820 | 81,790 | +0.11(+6.74%) |
Sep 03, 2019 | 1.730 | 1.770 | 1.690 | 1.705 | 164,868 | -0.03(-1.73%) |
Aug 30, 2019 | 1.780 | 1.800 | 1.720 | 1.735 | 72,200 | -0.05(-2.60%) |
Aug 29, 2019 | 1.840 | 1.884 | 1.751 | 1.781 | 80,168 | -0.06(-3.19%) |
Aug 28, 2019 | 1.890 | 1.900 | 1.800 | 1.840 | 77,891 | -0.06(-3.16%) |
Aug 27, 2019 | 1.895 | 1.910 | 1.844 | 1.900 | 169,569 | +0.03(+1.60%) |
Aug 26, 2019 | 1.900 | 1.910 | 1.850 | 1.870 | 143,334 | -0.02(-1.06%) |
Aug 23, 2019 | 1.833 | 1.938 | 1.820 | 1.890 | 287,300 | +0.12(+6.78%) |
Aug 22, 2019 | 1.750 | 1.940 | 1.732 | 1.770 | 359,988 | +0.03(+1.72%) |
Aug 21, 2019 | 1.720 | 1.756 | 1.670 | 1.740 | 111,672 | +0.04(+2.53%) |
Aug 20, 2019 | 1.704 | 1.704 | 1.655 | 1.697 | 70,270 | +0.03(+1.62%) |
Aug 19, 2019 | 1.670 | 1.700 | 1.649 | 1.670 | 109,960 | -0.03(-1.76%) |
Aug 16, 2019 | 1.700 | 1.730 | 1.646 | 1.700 | 195,200 | +0.01(+0.59%) |
Aug 15, 2019 | 1.690 | 1.725 | 1.643 | 1.690 | 184,099 | -0.02(-0.88%) |
Aug 14, 2019 | 1.790 | 1.790 | 1.690 | 1.705 | 378,675 | -0.08(-4.75%) |
Aug 13, 2019 | 1.810 | 1.820 | 1.724 | 1.790 | 163,373 | -0.01(-0.56%) |
Aug 12, 2019 | 1.815 | 1.860 | 1.790 | 1.800 | 145,366 | +0.00(+0.00%) |
Aug 09, 2019 | 1.830 | 1.830 | 1.797 | 1.800 | 94,000 | -0.03(-1.64%) |
Aug 08, 2019 | 1.830 | 1.840 | 1.790 | 1.830 | 56,577 | -0.01(-0.54%) |
Aug 07, 2019 | 1.815 | 1.840 | 1.780 | 1.840 | 100,408 | +0.05(+2.79%) |
Aug 06, 2019 | 1.831 | 1.831 | 1.770 | 1.790 | 37,029 | -0.04(-2.19%) |
Aug 05, 2019 | 1.850 | 1.930 | 1.650 | 1.830 | 158,818 | +0.06(+3.39%) |
Aug 02, 2019 | 1.800 | 1.806 | 1.730 | 1.770 | 97,700 | -0.01(-0.56%) |