Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.485 | 1.485 | 1.287 | 1.332 | 161,070 | -0.18(-11.90%) |
Oct 30, 2019 | 1.711 | 1.729 | 1.422 | 1.512 | 180,522 | -0.18(-10.64%) |
Oct 29, 2019 | 1.810 | 1.837 | 1.666 | 1.693 | 77,100 | -0.15(-8.29%) |
Oct 28, 2019 | 1.774 | 1.875 | 1.774 | 1.846 | 92,608 | +0.09(+5.13%) |
Oct 25, 2019 | 1.756 | 1.774 | 1.738 | 1.756 | 45,207 | +0.01(+0.77%) |
Oct 24, 2019 | 1.729 | 1.756 | 1.729 | 1.742 | 21,858 | +0.03(+1.84%) |
Oct 23, 2019 | 1.720 | 1.747 | 1.711 | 1.711 | 13,045 | -0.03(-1.55%) |
Oct 22, 2019 | 1.756 | 1.756 | 1.693 | 1.738 | 10,103 | +0.02(+1.05%) |
Oct 21, 2019 | 1.702 | 1.729 | 1.694 | 1.720 | 8,525 | +0.04(+2.14%) |
Oct 18, 2019 | 1.711 | 1.745 | 1.666 | 1.684 | 13,551 | -0.03(-1.58%) |
Oct 17, 2019 | 1.702 | 1.756 | 1.693 | 1.711 | 11,285 | -0.02(-1.04%) |
Oct 16, 2019 | 1.666 | 1.756 | 1.666 | 1.729 | 28,696 | +0.06(+3.78%) |
Oct 15, 2019 | 1.747 | 1.783 | 1.666 | 1.666 | 77,355 | -0.05(-3.12%) |
Oct 14, 2019 | 1.783 | 1.783 | 1.693 | 1.719 | 26,618 | -0.05(-2.58%) |
Oct 11, 2019 | 1.765 | 1.774 | 1.722 | 1.765 | 18,549 | -0.01(-0.51%) |
Oct 10, 2019 | 1.765 | 1.828 | 1.765 | 1.774 | 19,060 | -0.01(-0.38%) |
Oct 09, 2019 | 1.798 | 1.807 | 1.780 | 1.780 | 15,810 | -0.05(-2.50%) |
Oct 08, 2019 | 1.816 | 1.843 | 1.792 | 1.826 | 12,486 | +0.03(+1.53%) |
Oct 07, 2019 | 1.798 | 1.843 | 1.789 | 1.798 | 17,139 | +0.00(+0.00%) |
Oct 04, 2019 | 1.744 | 1.798 | 1.726 | 1.798 | 9,564 | +0.04(+2.56%) |
Oct 03, 2019 | 1.744 | 1.789 | 1.726 | 1.753 | 29,987 | -0.03(-1.51%) |
Oct 02, 2019 | 1.861 | 1.861 | 1.764 | 1.780 | 28,728 | -0.09(-4.81%) |
Oct 01, 2019 | 1.780 | 1.870 | 1.735 | 1.870 | 45,138 | +0.08(+4.52%) |
Sep 30, 2019 | 1.933 | 1.951 | 1.762 | 1.789 | 184,928 | -0.14(-7.44%) |
Sep 27, 2019 | 1.906 | 1.960 | 1.906 | 1.933 | 34,921 | +0.00(+0.23%) |
Sep 26, 2019 | 1.879 | 1.969 | 1.879 | 1.929 | 37,459 | +0.08(+4.13%) |
Sep 25, 2019 | 1.906 | 1.938 | 1.852 | 1.852 | 24,900 | -0.08(-4.19%) |
Sep 24, 2019 | 1.933 | 1.933 | 1.852 | 1.933 | 90,990 | +0.00(+0.00%) |
Sep 23, 2019 | 1.942 | 1.951 | 1.879 | 1.933 | 85,308 | +0.00(+0.00%) |
Sep 20, 2019 | 1.861 | 1.933 | 1.834 | 1.933 | 53,495 | +0.03(+1.42%) |
Sep 19, 2019 | 1.834 | 1.906 | 1.807 | 1.906 | 39,299 | +0.07(+3.92%) |
Sep 18, 2019 | 1.843 | 1.861 | 1.753 | 1.834 | 31,480 | -0.01(-0.73%) |
Sep 17, 2019 | 1.825 | 1.852 | 1.792 | 1.848 | 21,948 | +0.01(+0.74%) |
Sep 16, 2019 | 1.798 | 1.843 | 1.753 | 1.834 | 33,397 | +0.03(+1.49%) |
Sep 13, 2019 | 1.798 | 1.870 | 1.780 | 1.807 | 49,936 | -0.01(-0.37%) |
Sep 12, 2019 | 1.706 | 1.832 | 1.706 | 1.814 | 45,967 | +0.10(+5.76%) |
Sep 11, 2019 | 1.643 | 1.742 | 1.634 | 1.715 | 63,656 | +0.03(+1.60%) |
Sep 10, 2019 | 1.697 | 1.697 | 1.661 | 1.688 | 60,198 | -0.01(-0.53%) |
Sep 09, 2019 | 1.760 | 1.769 | 1.697 | 1.697 | 75,279 | -0.06(-3.57%) |
Sep 06, 2019 | 1.769 | 1.823 | 1.616 | 1.760 | 274,488 | -0.12(-6.22%) |
Sep 05, 2019 | 2.021 | 2.057 | 1.841 | 1.877 | 172,963 | -0.13(-6.70%) |
Sep 04, 2019 | 1.994 | 2.021 | 1.850 | 2.012 | 155,478 | +0.09(+4.67%) |
Sep 03, 2019 | 1.931 | 1.974 | 1.868 | 1.922 | 72,173 | -0.01(-0.46%) |
Aug 30, 2019 | 1.850 | 1.936 | 1.742 | 1.931 | 124,716 | +0.12(+6.44%) |
Aug 29, 2019 | 1.796 | 1.850 | 1.706 | 1.814 | 103,742 | -0.05(-2.88%) |
Aug 28, 2019 | 1.769 | 1.868 | 1.760 | 1.868 | 64,290 | +0.11(+6.12%) |
Aug 27, 2019 | 1.859 | 1.859 | 1.715 | 1.760 | 76,873 | -0.06(-3.45%) |
Aug 26, 2019 | 1.940 | 1.940 | 1.751 | 1.823 | 96,104 | -0.03(-1.45%) |
Aug 23, 2019 | 1.868 | 1.967 | 1.802 | 1.850 | 129,170 | -0.01(-0.49%) |
Aug 22, 2019 | 2.030 | 2.030 | 1.859 | 1.859 | 132,246 | -0.13(-6.34%) |
Aug 21, 2019 | 1.859 | 2.012 | 1.823 | 1.985 | 254,443 | +0.18(+9.95%) |
Aug 20, 2019 | 1.886 | 1.886 | 1.796 | 1.805 | 69,859 | -0.02(-0.92%) |
Aug 19, 2019 | 1.778 | 1.841 | 1.706 | 1.822 | 81,568 | +0.07(+4.03%) |
Aug 16, 2019 | 1.769 | 1.780 | 1.706 | 1.751 | 54,229 | +0.03(+1.56%) |
Aug 15, 2019 | 1.814 | 1.841 | 1.715 | 1.724 | 67,744 | -0.11(-5.88%) |
Aug 14, 2019 | 1.643 | 1.832 | 1.625 | 1.832 | 136,083 | +0.19(+11.48%) |
Aug 13, 2019 | 1.715 | 1.715 | 1.643 | 1.643 | 143,356 | -0.08(-4.60%) |
Aug 12, 2019 | 1.814 | 1.814 | 1.697 | 1.723 | 71,928 | -0.02(-1.12%) |
Aug 09, 2019 | 1.832 | 1.868 | 1.715 | 1.742 | 61,022 | -0.02(-0.89%) |
Aug 08, 2019 | 1.857 | 1.928 | 1.758 | 1.758 | 179,968 | +0.00(+0.00%) |
Aug 07, 2019 | 1.614 | 1.812 | 1.605 | 1.758 | 206,033 | +0.20(+12.64%) |
Aug 06, 2019 | 1.704 | 1.704 | 1.552 | 1.561 | 59,813 | -0.14(-8.42%) |
Aug 05, 2019 | 1.570 | 1.749 | 1.507 | 1.704 | 176,358 | +0.14(+9.20%) |
Aug 02, 2019 | 1.569 | 1.579 | 1.480 | 1.561 | 54,410 | +0.00(+0.00%) |