Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.620 | 1.740 | 1.520 | 1.680 | 8,524 | +0.03(+1.84%) |
Oct 30, 2019 | 1.800 | 1.800 | 1.600 | 1.650 | 7,385 | +0.04(+2.47%) |
Oct 29, 2019 | 1.720 | 1.720 | 1.550 | 1.610 | 29,740 | -0.12(-6.79%) |
Oct 28, 2019 | 1.860 | 1.980 | 1.650 | 1.727 | 63,628 | -0.13(-7.13%) |
Oct 25, 2019 | 1.530 | 1.860 | 1.530 | 1.860 | 49,600 | +0.27(+16.98%) |
Oct 24, 2019 | 1.620 | 1.680 | 1.550 | 1.590 | 15,197 | +0.03(+1.92%) |
Oct 23, 2019 | 1.544 | 1.724 | 1.544 | 1.560 | 4,985 | -0.10(-5.87%) |
Oct 22, 2019 | 1.690 | 1.790 | 1.560 | 1.657 | 41,158 | +0.01(+0.44%) |
Oct 21, 2019 | 1.558 | 1.650 | 1.558 | 1.650 | 16,275 | -0.12(-6.88%) |
Oct 18, 2019 | 1.810 | 1.810 | 1.772 | 1.772 | 1,600 | -0.02(-1.01%) |
Oct 17, 2019 | 1.890 | 1.890 | 1.690 | 1.790 | 29,496 | -0.02(-1.10%) |
Oct 16, 2019 | 1.880 | 1.970 | 1.784 | 1.810 | 9,824 | -0.09(-4.74%) |
Oct 15, 2019 | 1.780 | 2.000 | 1.762 | 1.900 | 42,054 | +0.12(+6.75%) |
Oct 14, 2019 | 1.950 | 1.950 | 1.517 | 1.780 | 22,155 | -0.09(-4.96%) |
Oct 11, 2019 | 1.940 | 2.090 | 1.805 | 1.873 | 33,600 | +0.02(+1.23%) |
Oct 10, 2019 | 2.180 | 2.180 | 1.590 | 1.850 | 100,229 | -0.28(-13.15%) |
Oct 09, 2019 | 2.070 | 2.140 | 2.070 | 2.130 | 7,414 | +0.05(+2.40%) |
Oct 08, 2019 | 2.210 | 2.350 | 2.070 | 2.080 | 40,355 | -0.17(-7.56%) |
Oct 07, 2019 | 2.260 | 2.345 | 2.210 | 2.250 | 14,908 | -0.03(-1.32%) |
Oct 04, 2019 | 2.260 | 2.280 | 2.190 | 2.280 | 26,400 | +0.00(+0.00%) |
Oct 03, 2019 | 2.300 | 2.410 | 2.270 | 2.280 | 10,933 | +0.00(+0.00%) |
Oct 02, 2019 | 2.380 | 2.540 | 2.076 | 2.280 | 253,888 | -0.12(-5.00%) |
Oct 01, 2019 | 2.440 | 2.550 | 2.300 | 2.400 | 44,735 | -0.08(-3.23%) |
Sep 30, 2019 | 2.320 | 2.480 | 2.260 | 2.480 | 55,143 | +0.16(+6.90%) |
Sep 27, 2019 | 2.560 | 2.695 | 2.320 | 2.320 | 84,200 | -0.26(-10.08%) |
Sep 26, 2019 | 2.610 | 2.790 | 2.433 | 2.580 | 199,135 | -0.05(-1.90%) |
Sep 25, 2019 | 2.360 | 2.650 | 2.360 | 2.630 | 103,542 | +0.33(+14.35%) |
Sep 24, 2019 | 2.480 | 2.520 | 2.250 | 2.300 | 70,812 | -0.11(-4.56%) |
Sep 23, 2019 | 2.830 | 2.900 | 2.360 | 2.410 | 74,085 | -0.44(-15.44%) |
Sep 20, 2019 | 2.700 | 2.850 | 2.700 | 2.850 | 65,100 | +0.13(+4.78%) |
Sep 19, 2019 | 2.690 | 2.770 | 2.565 | 2.720 | 92,132 | +0.00(+0.00%) |
Sep 18, 2019 | 2.530 | 2.760 | 2.505 | 2.720 | 82,788 | +0.17(+6.67%) |
Sep 17, 2019 | 2.740 | 2.800 | 2.490 | 2.550 | 82,506 | -0.22(-7.94%) |
Sep 16, 2019 | 2.890 | 3.070 | 2.700 | 2.770 | 90,205 | -0.15(-5.14%) |
Sep 13, 2019 | 2.910 | 2.966 | 2.890 | 2.920 | 86,700 | -0.01(-0.34%) |
Sep 12, 2019 | 2.940 | 3.030 | 2.850 | 2.930 | 97,999 | -0.03(-1.01%) |
Sep 11, 2019 | 3.000 | 3.110 | 2.870 | 2.960 | 116,991 | -0.05(-1.66%) |
Sep 10, 2019 | 3.060 | 3.110 | 2.860 | 3.010 | 110,144 | -0.11(-3.53%) |
Sep 09, 2019 | 2.670 | 3.280 | 2.670 | 3.120 | 64,448 | +0.43(+15.99%) |
Sep 06, 2019 | 2.700 | 2.729 | 2.610 | 2.690 | 112,000 | -0.03(-1.10%) |
Sep 05, 2019 | 2.670 | 2.720 | 2.600 | 2.720 | 82,867 | +0.04(+1.49%) |
Sep 04, 2019 | 2.640 | 2.730 | 2.640 | 2.680 | 100,828 | +0.03(+1.13%) |
Sep 03, 2019 | 2.650 | 2.670 | 2.550 | 2.650 | 105,236 | -0.02(-0.75%) |
Aug 30, 2019 | 2.660 | 2.670 | 2.530 | 2.670 | 121,100 | -0.01(-0.37%) |
Aug 29, 2019 | 2.700 | 2.720 | 2.650 | 2.680 | 101,621 | -0.02(-0.74%) |
Aug 28, 2019 | 2.680 | 2.719 | 2.550 | 2.700 | 114,283 | +0.00(+0.00%) |
Aug 27, 2019 | 2.750 | 2.800 | 2.640 | 2.700 | 107,300 | -0.07(-2.53%) |
Aug 26, 2019 | 2.750 | 2.800 | 2.680 | 2.770 | 101,704 | +0.03(+1.09%) |
Aug 23, 2019 | 2.750 | 2.780 | 2.710 | 2.740 | 73,700 | -0.07(-2.49%) |
Aug 22, 2019 | 2.837 | 2.837 | 2.620 | 2.810 | 71,191 | -0.02(-0.71%) |
Aug 21, 2019 | 2.750 | 2.840 | 2.680 | 2.830 | 58,482 | +0.01(+0.35%) |
Aug 20, 2019 | 2.860 | 2.900 | 2.820 | 2.820 | 21,970 | +0.00(+0.00%) |
Aug 19, 2019 | 2.850 | 2.850 | 2.760 | 2.820 | 18,006 | +0.01(+0.36%) |
Aug 16, 2019 | 2.900 | 2.900 | 2.780 | 2.810 | 11,700 | +0.02(+0.72%) |
Aug 15, 2019 | 2.730 | 2.830 | 2.700 | 2.790 | 23,824 | -0.08(-2.96%) |
Aug 14, 2019 | 2.850 | 2.930 | 2.820 | 2.875 | 17,532 | +0.00(+0.17%) |
Aug 13, 2019 | 2.780 | 2.900 | 2.780 | 2.870 | 9,900 | -0.03(-1.03%) |
Aug 12, 2019 | 2.935 | 2.935 | 2.900 | 2.900 | 1,100 | -0.05(-1.69%) |
Aug 09, 2019 | 2.787 | 2.950 | 2.787 | 2.950 | 400 | +0.05(+1.72%) |
Aug 08, 2019 | 2.950 | 2.950 | 2.618 | 2.900 | 5,816 | +0.00(+0.00%) |
Aug 07, 2019 | 2.800 | 2.900 | 2.796 | 2.900 | 1,500 | +0.16(+5.84%) |
Aug 06, 2019 | 2.920 | 2.930 | 2.740 | 2.740 | 3,210 | -0.17(-5.84%) |
Aug 05, 2019 | 2.798 | 2.920 | 2.704 | 2.910 | 2,488 | -0.05(-1.69%) |
Aug 02, 2019 | 2.920 | 2.960 | 2.910 | 2.960 | 3,700 | +0.06(+2.16%) |