Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.560 | 1.750 | 1.520 | 1.680 | 3,047,536 | -0.02(-1.18%) |
Oct 30, 2019 | 1.800 | 1.820 | 1.690 | 1.700 | 894,593 | -0.09(-5.03%) |
Oct 29, 2019 | 1.800 | 1.820 | 1.700 | 1.790 | 1,220,171 | -0.02(-1.10%) |
Oct 28, 2019 | 1.800 | 1.990 | 1.730 | 1.810 | 4,813,192 | +0.18(+11.04%) |
Oct 25, 2019 | 1.630 | 1.670 | 1.540 | 1.630 | 1,376,100 | -0.06(-3.55%) |
Oct 24, 2019 | 1.710 | 1.770 | 1.550 | 1.690 | 3,983,747 | -0.05(-2.87%) |
Oct 23, 2019 | 1.040 | 1.840 | 1.020 | 1.740 | 17,813,842 | +0.61(+53.98%) |
Oct 22, 2019 | 1.010 | 1.420 | 1.000 | 1.130 | 11,301,043 | -2.22(-66.27%) |
Oct 21, 2019 | 3.140 | 3.360 | 3.060 | 3.350 | 748,491 | +0.24(+7.72%) |
Oct 18, 2019 | 3.020 | 3.135 | 3.020 | 3.110 | 177,700 | +0.04(+1.30%) |
Oct 17, 2019 | 3.110 | 3.180 | 3.050 | 3.070 | 199,890 | +0.02(+0.66%) |
Oct 16, 2019 | 3.010 | 3.170 | 3.010 | 3.050 | 138,596 | -0.02(-0.65%) |
Oct 15, 2019 | 2.970 | 3.190 | 2.970 | 3.070 | 191,413 | +0.11(+3.72%) |
Oct 14, 2019 | 3.040 | 3.050 | 2.925 | 2.960 | 186,022 | -0.11(-3.58%) |
Oct 11, 2019 | 2.950 | 3.210 | 2.950 | 3.070 | 348,300 | +0.13(+4.42%) |
Oct 10, 2019 | 2.870 | 2.995 | 2.870 | 2.940 | 121,392 | +0.04(+1.38%) |
Oct 09, 2019 | 2.920 | 2.940 | 2.870 | 2.900 | 124,426 | +0.00(+0.00%) |
Oct 08, 2019 | 2.910 | 2.950 | 2.870 | 2.900 | 195,481 | -0.06(-2.03%) |
Oct 07, 2019 | 3.000 | 3.070 | 2.950 | 2.960 | 165,180 | -0.04(-1.33%) |
Oct 04, 2019 | 3.000 | 3.030 | 2.935 | 3.000 | 139,700 | -0.01(-0.33%) |
Oct 03, 2019 | 3.000 | 3.020 | 2.860 | 3.010 | 188,301 | +0.04(+1.35%) |
Oct 02, 2019 | 3.110 | 3.110 | 2.890 | 2.970 | 235,775 | -0.19(-6.01%) |
Oct 01, 2019 | 3.200 | 3.240 | 3.090 | 3.160 | 226,245 | -0.03(-0.94%) |
Sep 30, 2019 | 3.210 | 3.230 | 3.100 | 3.190 | 274,626 | -0.02(-0.62%) |
Sep 27, 2019 | 3.060 | 3.220 | 3.030 | 3.210 | 379,800 | +0.15(+5.07%) |
Sep 26, 2019 | 3.210 | 3.230 | 3.025 | 3.055 | 205,750 | -0.19(-5.71%) |
Sep 25, 2019 | 3.240 | 3.255 | 3.120 | 3.240 | 386,405 | -0.01(-0.31%) |
Sep 24, 2019 | 3.100 | 3.290 | 3.080 | 3.250 | 642,447 | +0.19(+6.04%) |
Sep 23, 2019 | 3.090 | 3.188 | 3.040 | 3.065 | 402,730 | -0.06(-2.08%) |
Sep 20, 2019 | 2.990 | 3.220 | 2.960 | 3.130 | 1,340,400 | +0.15(+5.03%) |
Sep 19, 2019 | 2.660 | 3.030 | 2.635 | 2.980 | 726,161 | +0.33(+12.45%) |
Sep 18, 2019 | 2.810 | 2.810 | 2.630 | 2.650 | 388,733 | -0.17(-6.03%) |
Sep 17, 2019 | 2.860 | 2.860 | 2.720 | 2.820 | 251,307 | -0.05(-1.74%) |
Sep 16, 2019 | 2.890 | 2.890 | 2.790 | 2.870 | 222,588 | +0.01(+0.35%) |
Sep 13, 2019 | 2.950 | 3.010 | 2.820 | 2.860 | 283,000 | -0.10(-3.38%) |
Sep 12, 2019 | 3.020 | 3.050 | 2.875 | 2.960 | 318,470 | -0.04(-1.33%) |
Sep 11, 2019 | 2.790 | 3.010 | 2.740 | 3.000 | 436,074 | +0.23(+8.30%) |
Sep 10, 2019 | 2.580 | 2.850 | 2.580 | 2.770 | 518,248 | +0.19(+7.36%) |
Sep 09, 2019 | 2.690 | 2.770 | 2.540 | 2.580 | 456,631 | -0.10(-3.73%) |
Sep 06, 2019 | 2.610 | 2.720 | 2.610 | 2.680 | 140,300 | +0.08(+3.08%) |
Sep 05, 2019 | 2.520 | 2.680 | 2.520 | 2.600 | 297,990 | +0.09(+3.59%) |
Sep 04, 2019 | 2.600 | 2.610 | 2.500 | 2.510 | 254,932 | -0.09(-3.46%) |
Sep 03, 2019 | 2.660 | 2.680 | 2.560 | 2.600 | 292,671 | -0.09(-3.35%) |
Aug 30, 2019 | 2.720 | 2.760 | 2.660 | 2.690 | 125,400 | -0.02(-0.74%) |
Aug 29, 2019 | 2.730 | 2.775 | 2.690 | 2.710 | 172,779 | +0.02(+0.74%) |
Aug 28, 2019 | 2.570 | 2.690 | 2.540 | 2.690 | 174,398 | +0.12(+4.67%) |
Aug 27, 2019 | 2.700 | 2.720 | 2.550 | 2.570 | 217,427 | -0.14(-5.17%) |
Aug 26, 2019 | 2.660 | 2.780 | 2.610 | 2.710 | 315,407 | +0.10(+3.83%) |
Aug 23, 2019 | 2.750 | 2.800 | 2.610 | 2.610 | 304,700 | -0.15(-5.43%) |
Aug 22, 2019 | 2.650 | 2.800 | 2.605 | 2.760 | 255,470 | +0.14(+5.34%) |
Aug 21, 2019 | 2.400 | 2.640 | 2.360 | 2.620 | 288,291 | +0.28(+11.97%) |
Aug 20, 2019 | 2.300 | 2.350 | 2.270 | 2.340 | 400,854 | +0.03(+1.30%) |
Aug 19, 2019 | 2.370 | 2.370 | 2.290 | 2.310 | 427,951 | -0.01(-0.43%) |
Aug 16, 2019 | 2.340 | 2.365 | 2.240 | 2.320 | 552,600 | -0.02(-0.85%) |
Aug 15, 2019 | 2.550 | 2.550 | 2.270 | 2.340 | 452,727 | -0.22(-8.59%) |
Aug 14, 2019 | 2.560 | 2.640 | 2.540 | 2.560 | 376,540 | -0.08(-3.03%) |
Aug 13, 2019 | 2.460 | 2.710 | 2.460 | 2.640 | 743,519 | +0.24(+10.00%) |
Aug 12, 2019 | 2.400 | 2.530 | 2.360 | 2.400 | 1,015,175 | -0.01(-0.41%) |
Aug 09, 2019 | 2.570 | 2.620 | 2.410 | 2.410 | 482,200 | -0.15(-5.86%) |
Aug 08, 2019 | 2.450 | 2.640 | 2.450 | 2.560 | 672,799 | +0.11(+4.49%) |
Aug 07, 2019 | 2.460 | 2.500 | 2.425 | 2.450 | 253,812 | -0.05(-2.00%) |
Aug 06, 2019 | 2.510 | 2.570 | 2.470 | 2.500 | 311,176 | -0.04(-1.57%) |
Aug 05, 2019 | 2.480 | 2.570 | 2.440 | 2.540 | 627,599 | +0.03(+1.20%) |
Aug 02, 2019 | 2.550 | 2.600 | 2.510 | 2.510 | 485,500 | -0.02(-0.79%) |