Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.700 | 1.770 | 1.700 | 1.700 | 6,156 | -0.01(-0.58%) |
Oct 30, 2019 | 1.710 | 1.770 | 1.659 | 1.710 | 39,502 | +0.00(+0.00%) |
Oct 29, 2019 | 1.700 | 1.780 | 1.700 | 1.710 | 8,227 | +0.01(+0.88%) |
Oct 28, 2019 | 1.705 | 1.730 | 1.690 | 1.695 | 19,619 | -0.01(-0.88%) |
Oct 25, 2019 | 1.790 | 1.790 | 1.700 | 1.710 | 5,900 | +0.00(+0.00%) |
Oct 24, 2019 | 1.720 | 1.738 | 1.710 | 1.710 | 33,060 | -0.05(-2.69%) |
Oct 23, 2019 | 1.790 | 1.820 | 1.740 | 1.757 | 14,778 | +0.02(+0.99%) |
Oct 22, 2019 | 1.760 | 1.880 | 1.730 | 1.740 | 216,121 | -0.02(-1.41%) |
Oct 21, 2019 | 1.810 | 1.846 | 1.710 | 1.765 | 48,921 | -0.04(-2.38%) |
Oct 18, 2019 | 1.830 | 1.880 | 1.798 | 1.808 | 77,000 | -0.03(-1.75%) |
Oct 17, 2019 | 1.857 | 1.880 | 1.807 | 1.840 | 59,806 | +0.02(+1.10%) |
Oct 16, 2019 | 1.847 | 1.870 | 1.790 | 1.820 | 91,099 | +0.01(+0.55%) |
Oct 15, 2019 | 1.860 | 1.860 | 1.800 | 1.810 | 26,798 | +0.02(+1.12%) |
Oct 14, 2019 | 1.810 | 1.830 | 1.790 | 1.790 | 18,078 | -0.01(-0.73%) |
Oct 11, 2019 | 1.830 | 1.900 | 1.800 | 1.803 | 22,100 | -0.03(-1.46%) |
Oct 10, 2019 | 1.800 | 1.890 | 1.800 | 1.830 | 32,916 | +0.04(+2.23%) |
Oct 09, 2019 | 1.750 | 1.840 | 1.750 | 1.790 | 14,228 | +0.02(+1.14%) |
Oct 08, 2019 | 1.760 | 1.794 | 1.760 | 1.770 | 13,307 | +0.01(+0.57%) |
Oct 07, 2019 | 1.760 | 1.840 | 1.750 | 1.760 | 85,213 | -0.02(-1.17%) |
Oct 04, 2019 | 1.770 | 1.837 | 1.750 | 1.781 | 17,900 | -0.01(-0.51%) |
Oct 03, 2019 | 1.850 | 1.851 | 1.755 | 1.790 | 61,272 | -0.08(-4.28%) |
Oct 02, 2019 | 1.810 | 1.880 | 1.800 | 1.870 | 66,439 | +0.07(+3.89%) |
Oct 01, 2019 | 1.850 | 1.865 | 1.800 | 1.800 | 36,208 | -0.06(-3.24%) |
Sep 30, 2019 | 1.850 | 1.900 | 1.830 | 1.860 | 5,021 | +0.00(+0.02%) |
Sep 27, 2019 | 1.920 | 1.920 | 1.860 | 1.860 | 10,300 | -0.03(-1.59%) |
Sep 26, 2019 | 1.920 | 1.920 | 1.870 | 1.890 | 20,686 | +0.03(+1.61%) |
Sep 25, 2019 | 1.870 | 1.930 | 1.860 | 1.860 | 51,891 | -0.01(-0.53%) |
Sep 24, 2019 | 1.900 | 1.940 | 1.860 | 1.870 | 28,127 | -0.02(-1.06%) |
Sep 23, 2019 | 1.831 | 1.940 | 1.831 | 1.890 | 39,208 | -0.01(-0.53%) |
Sep 20, 2019 | 1.850 | 1.950 | 1.850 | 1.900 | 121,200 | +0.05(+2.70%) |
Sep 19, 2019 | 1.820 | 1.870 | 1.800 | 1.850 | 11,014 | +0.04(+2.21%) |
Sep 18, 2019 | 1.830 | 1.930 | 1.810 | 1.810 | 49,915 | -0.02(-1.09%) |
Sep 17, 2019 | 1.900 | 1.921 | 1.820 | 1.830 | 69,725 | -0.10(-5.05%) |
Sep 16, 2019 | 1.930 | 1.990 | 1.883 | 1.927 | 152,077 | -0.06(-2.96%) |
Sep 13, 2019 | 2.070 | 2.090 | 1.920 | 1.986 | 356,300 | +0.03(+1.33%) |
Sep 12, 2019 | 1.920 | 2.000 | 1.920 | 1.960 | 14,394 | +0.00(+0.00%) |
Sep 11, 2019 | 1.880 | 1.980 | 1.820 | 1.960 | 41,198 | +0.07(+3.70%) |
Sep 10, 2019 | 1.930 | 1.930 | 1.860 | 1.890 | 76,673 | -0.07(-3.32%) |
Sep 09, 2019 | 1.990 | 2.027 | 1.900 | 1.955 | 72,250 | -0.01(-0.76%) |
Sep 06, 2019 | 2.020 | 2.070 | 1.960 | 1.970 | 80,500 | -0.05(-2.48%) |
Sep 05, 2019 | 1.940 | 2.040 | 1.930 | 2.020 | 139,986 | +0.12(+6.32%) |
Sep 04, 2019 | 1.860 | 1.940 | 1.860 | 1.900 | 54,042 | +0.04(+2.15%) |
Sep 03, 2019 | 1.780 | 2.030 | 1.780 | 1.860 | 194,655 | +0.04(+2.45%) |
Aug 30, 2019 | 1.740 | 1.860 | 1.740 | 1.815 | 118,000 | +0.08(+4.34%) |
Aug 29, 2019 | 1.680 | 1.880 | 1.680 | 1.740 | 172,889 | +0.07(+4.19%) |
Aug 28, 2019 | 1.630 | 1.861 | 1.630 | 1.670 | 289,101 | +0.04(+2.45%) |
Aug 27, 2019 | 1.860 | 2.050 | 1.600 | 1.630 | 675,448 | -0.20(-10.93%) |
Aug 26, 2019 | 2.000 | 2.020 | 1.730 | 1.830 | 190,158 | -0.18(-8.96%) |
Aug 23, 2019 | 1.960 | 2.030 | 1.910 | 2.010 | 105,300 | +0.11(+5.79%) |
Aug 22, 2019 | 2.340 | 2.420 | 1.890 | 1.900 | 447,946 | -0.45(-19.15%) |
Aug 21, 2019 | 2.380 | 2.410 | 2.287 | 2.350 | 52,938 | -0.02(-0.84%) |
Aug 20, 2019 | 2.330 | 2.390 | 2.250 | 2.370 | 50,383 | +0.02(+0.85%) |
Aug 19, 2019 | 2.350 | 2.350 | 2.230 | 2.350 | 30,983 | +0.06(+2.62%) |
Aug 16, 2019 | 2.350 | 2.350 | 2.100 | 2.290 | 122,800 | +0.05(+2.23%) |
Aug 15, 2019 | 1.950 | 2.250 | 1.850 | 2.240 | 173,874 | +0.40(+21.74%) |
Aug 14, 2019 | 2.240 | 2.280 | 1.780 | 1.840 | 268,918 | -0.43(-18.94%) |
Aug 13, 2019 | 2.320 | 2.550 | 2.200 | 2.270 | 343,166 | +0.09(+4.13%) |
Aug 12, 2019 | 2.520 | 3.050 | 2.150 | 2.180 | 731,617 | -0.42(-16.15%) |
Aug 09, 2019 | 2.130 | 2.840 | 2.110 | 2.600 | 1,033,800 | +0.45(+20.93%) |
Aug 08, 2019 | 2.130 | 2.210 | 2.130 | 2.150 | 135,911 | +0.02(+0.94%) |
Aug 07, 2019 | 1.950 | 2.210 | 1.890 | 2.130 | 531,958 | +0.18(+9.23%) |
Aug 06, 2019 | 1.700 | 2.220 | 1.700 | 1.950 | 669,292 | +0.30(+18.18%) |
Aug 05, 2019 | 1.740 | 1.750 | 1.550 | 1.650 | 102,257 | -0.13(-7.30%) |
Aug 02, 2019 | 1.820 | 1.830 | 1.710 | 1.780 | 23,800 | -0.02(-1.11%) |