Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.790 | 2.000 | 1.750 | 2.000 | 131,139 | +0.21(+11.73%) |
Oct 30, 2019 | 1.980 | 1.980 | 1.720 | 1.790 | 309,290 | -0.16(-8.21%) |
Oct 29, 2019 | 1.950 | 2.020 | 1.950 | 1.950 | 229,283 | -0.04(-2.01%) |
Oct 28, 2019 | 2.000 | 2.000 | 1.940 | 1.990 | 94,995 | -0.01(-0.50%) |
Oct 25, 2019 | 2.000 | 2.000 | 1.970 | 2.000 | 98,600 | +0.00(+0.00%) |
Oct 24, 2019 | 1.990 | 2.000 | 1.960 | 2.000 | 51,772 | +0.01(+0.50%) |
Oct 23, 2019 | 2.000 | 2.000 | 1.950 | 1.990 | 18,132 | +0.01(+0.51%) |
Oct 22, 2019 | 1.980 | 2.000 | 1.950 | 1.980 | 35,734 | -0.01(-0.50%) |
Oct 21, 2019 | 2.000 | 2.009 | 1.950 | 1.990 | 75,115 | -0.01(-0.42%) |
Oct 18, 2019 | 2.000 | 2.000 | 1.988 | 1.998 | 74,700 | -0.00(-0.08%) |
Oct 17, 2019 | 1.930 | 2.055 | 1.908 | 2.000 | 118,488 | +0.10(+5.54%) |
Oct 16, 2019 | 1.780 | 1.930 | 1.734 | 1.895 | 78,321 | +0.11(+6.46%) |
Oct 15, 2019 | 1.720 | 1.790 | 1.690 | 1.780 | 43,921 | +0.08(+4.71%) |
Oct 14, 2019 | 1.670 | 1.774 | 1.660 | 1.700 | 20,224 | -0.01(-0.58%) |
Oct 11, 2019 | 1.760 | 1.791 | 1.710 | 1.710 | 52,000 | -0.04(-2.29%) |
Oct 10, 2019 | 1.714 | 1.764 | 1.690 | 1.750 | 108,585 | +0.05(+2.94%) |
Oct 09, 2019 | 1.680 | 1.810 | 1.670 | 1.700 | 37,850 | +0.03(+1.80%) |
Oct 08, 2019 | 1.740 | 1.754 | 1.600 | 1.670 | 85,292 | -0.06(-3.47%) |
Oct 07, 2019 | 1.800 | 1.800 | 1.700 | 1.730 | 175,745 | -0.06(-3.35%) |
Oct 04, 2019 | 1.760 | 1.843 | 1.730 | 1.790 | 176,000 | +0.04(+2.29%) |
Oct 03, 2019 | 1.760 | 1.791 | 1.750 | 1.750 | 103,438 | +0.00(+0.00%) |
Oct 02, 2019 | 1.830 | 1.940 | 1.690 | 1.750 | 206,879 | -0.09(-4.89%) |
Oct 01, 2019 | 2.050 | 2.070 | 1.810 | 1.840 | 136,426 | -0.16(-8.00%) |
Sep 30, 2019 | 2.050 | 2.050 | 1.880 | 2.000 | 76,682 | +0.00(+0.00%) |
Sep 27, 2019 | 2.240 | 2.240 | 1.910 | 2.000 | 275,800 | -0.24(-10.71%) |
Sep 26, 2019 | 2.225 | 2.280 | 2.218 | 2.240 | 64,865 | +0.01(+0.45%) |
Sep 25, 2019 | 2.260 | 2.300 | 2.200 | 2.230 | 52,264 | -0.02(-0.89%) |
Sep 24, 2019 | 2.400 | 2.400 | 2.250 | 2.250 | 106,260 | -0.15(-6.25%) |
Sep 23, 2019 | 2.390 | 2.460 | 2.320 | 2.400 | 36,691 | +0.00(+0.00%) |
Sep 20, 2019 | 2.370 | 2.410 | 2.330 | 2.400 | 38,000 | +0.04(+1.69%) |
Sep 19, 2019 | 2.400 | 2.500 | 2.350 | 2.360 | 49,951 | -0.07(-2.88%) |
Sep 18, 2019 | 2.490 | 2.500 | 2.310 | 2.430 | 92,423 | -0.06(-2.41%) |
Sep 17, 2019 | 2.630 | 2.670 | 2.410 | 2.490 | 75,685 | -0.13(-4.96%) |
Sep 16, 2019 | 2.790 | 2.790 | 2.550 | 2.620 | 77,461 | -0.13(-4.73%) |
Sep 13, 2019 | 2.490 | 2.760 | 2.490 | 2.750 | 227,000 | +0.26(+10.44%) |
Sep 12, 2019 | 2.650 | 2.730 | 2.450 | 2.490 | 173,162 | +0.01(+0.40%) |
Sep 11, 2019 | 2.160 | 2.500 | 2.160 | 2.480 | 264,953 | +0.33(+15.35%) |
Sep 10, 2019 | 2.110 | 2.200 | 2.110 | 2.150 | 53,821 | +0.01(+0.47%) |
Sep 09, 2019 | 2.150 | 2.275 | 2.120 | 2.140 | 107,870 | -0.01(-0.47%) |
Sep 06, 2019 | 2.090 | 2.150 | 2.070 | 2.150 | 104,300 | +0.07(+3.37%) |
Sep 05, 2019 | 2.080 | 2.155 | 2.060 | 2.080 | 188,437 | +0.03(+1.46%) |
Sep 04, 2019 | 2.140 | 2.170 | 1.950 | 2.050 | 507,136 | -0.01(-0.49%) |
Sep 03, 2019 | 2.090 | 2.170 | 2.040 | 2.060 | 113,736 | +0.01(+0.49%) |
Aug 30, 2019 | 2.020 | 2.070 | 1.960 | 2.050 | 54,600 | +0.05(+2.50%) |
Aug 29, 2019 | 1.890 | 2.000 | 1.890 | 2.000 | 53,439 | +0.10(+5.26%) |
Aug 28, 2019 | 1.962 | 1.962 | 1.880 | 1.900 | 162,031 | -0.04(-2.06%) |
Aug 27, 2019 | 2.050 | 2.060 | 1.920 | 1.940 | 132,394 | -0.12(-5.83%) |
Aug 26, 2019 | 2.000 | 2.130 | 2.000 | 2.060 | 276,700 | +0.02(+0.98%) |
Aug 23, 2019 | 1.970 | 2.100 | 1.970 | 2.040 | 147,700 | +0.05(+2.51%) |
Aug 22, 2019 | 1.940 | 2.010 | 1.910 | 1.990 | 90,853 | +0.05(+2.58%) |
Aug 21, 2019 | 1.950 | 2.000 | 1.920 | 1.940 | 93,228 | +0.01(+0.78%) |
Aug 20, 2019 | 1.990 | 2.100 | 1.850 | 1.925 | 179,544 | -0.07(-3.75%) |
Aug 19, 2019 | 1.750 | 2.050 | 1.680 | 2.000 | 281,072 | +0.24(+13.64%) |
Aug 16, 2019 | 1.690 | 1.780 | 1.610 | 1.760 | 138,600 | +0.08(+4.76%) |
Aug 15, 2019 | 1.700 | 1.770 | 1.500 | 1.680 | 162,169 | +0.00(+0.00%) |
Aug 14, 2019 | 1.760 | 1.770 | 1.560 | 1.680 | 392,570 | -0.04(-2.33%) |
Aug 13, 2019 | 1.750 | 1.816 | 1.670 | 1.720 | 104,297 | +0.00(+0.00%) |
Aug 12, 2019 | 1.600 | 1.840 | 1.590 | 1.720 | 283,889 | +0.11(+6.83%) |
Aug 09, 2019 | 1.590 | 1.640 | 1.590 | 1.610 | 102,100 | +0.01(+0.63%) |
Aug 08, 2019 | 1.620 | 1.650 | 1.560 | 1.600 | 39,560 | -0.02(-1.23%) |
Aug 07, 2019 | 1.600 | 1.653 | 1.430 | 1.620 | 172,791 | +0.07(+4.52%) |
Aug 06, 2019 | 1.550 | 1.620 | 1.540 | 1.550 | 92,452 | +0.00(+0.00%) |
Aug 05, 2019 | 1.520 | 1.590 | 1.520 | 1.550 | 46,010 | -0.02(-1.27%) |
Aug 02, 2019 | 1.670 | 1.700 | 1.550 | 1.570 | 690,700 | -0.28(-15.14%) |