Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.890 | 1.890 | 1.770 | 1.770 | 57,604 | -0.12(-6.35%) |
Oct 30, 2019 | 1.870 | 1.890 | 1.800 | 1.890 | 4,987 | +0.06(+3.28%) |
Oct 29, 2019 | 1.820 | 1.890 | 1.800 | 1.830 | 54,780 | +0.01(+0.55%) |
Oct 28, 2019 | 1.880 | 1.880 | 1.820 | 1.820 | 8,952 | -0.04(-2.15%) |
Oct 25, 2019 | 1.840 | 1.870 | 1.760 | 1.860 | 53,400 | +0.04(+2.00%) |
Oct 24, 2019 | 1.850 | 1.850 | 1.785 | 1.823 | 17,649 | +0.00(+0.19%) |
Oct 23, 2019 | 1.850 | 1.880 | 1.800 | 1.820 | 21,527 | -0.00(-0.15%) |
Oct 22, 2019 | 1.845 | 1.871 | 1.800 | 1.823 | 10,456 | -0.02(-0.94%) |
Oct 21, 2019 | 1.850 | 1.890 | 1.780 | 1.840 | 30,329 | -0.03(-1.60%) |
Oct 18, 2019 | 1.876 | 1.890 | 1.867 | 1.870 | 8,100 | -0.02(-1.06%) |
Oct 17, 2019 | 1.900 | 1.900 | 1.860 | 1.890 | 47,936 | +0.00(+0.21%) |
Oct 16, 2019 | 1.870 | 1.950 | 1.830 | 1.886 | 56,803 | -0.00(-0.21%) |
Oct 15, 2019 | 1.858 | 1.905 | 1.856 | 1.890 | 42,854 | +0.03(+1.61%) |
Oct 14, 2019 | 1.900 | 1.900 | 1.816 | 1.860 | 41,300 | -0.06(-3.12%) |
Oct 11, 2019 | 1.900 | 1.940 | 1.835 | 1.920 | 25,600 | +0.05(+2.67%) |
Oct 10, 2019 | 1.850 | 1.900 | 1.808 | 1.870 | 14,049 | +0.01(+0.54%) |
Oct 09, 2019 | 1.780 | 1.920 | 1.770 | 1.860 | 54,780 | -0.01(-0.53%) |
Oct 08, 2019 | 1.950 | 1.950 | 1.840 | 1.870 | 35,712 | -0.07(-3.61%) |
Oct 07, 2019 | 1.910 | 1.990 | 1.910 | 1.940 | 13,645 | -0.01(-0.51%) |
Oct 04, 2019 | 1.990 | 1.990 | 1.850 | 1.950 | 47,500 | -0.03(-1.52%) |
Oct 03, 2019 | 1.910 | 1.980 | 1.890 | 1.980 | 49,814 | +0.12(+6.45%) |
Oct 02, 2019 | 1.810 | 1.970 | 1.800 | 1.860 | 81,342 | +0.06(+3.33%) |
Oct 01, 2019 | 1.880 | 1.940 | 1.780 | 1.800 | 136,688 | -0.05(-2.70%) |
Sep 30, 2019 | 1.760 | 1.895 | 1.750 | 1.850 | 39,394 | +0.08(+4.52%) |
Sep 27, 2019 | 1.820 | 1.860 | 1.762 | 1.770 | 96,900 | -0.03(-1.67%) |
Sep 26, 2019 | 1.760 | 1.840 | 1.720 | 1.800 | 103,708 | +0.05(+2.86%) |
Sep 25, 2019 | 1.510 | 1.850 | 1.500 | 1.750 | 405,536 | +0.18(+11.46%) |
Sep 24, 2019 | 1.670 | 1.700 | 1.520 | 1.570 | 342,839 | +0.00(+0.00%) |
Sep 23, 2019 | 2.030 | 2.030 | 1.500 | 1.570 | 852,475 | -0.48(-23.41%) |
Sep 20, 2019 | 2.300 | 2.320 | 1.950 | 2.050 | 522,300 | -0.14(-6.39%) |
Sep 19, 2019 | 2.040 | 2.210 | 2.010 | 2.190 | 515,705 | +0.07(+3.30%) |
Sep 18, 2019 | 2.120 | 2.150 | 2.020 | 2.120 | 258,933 | +0.02(+0.95%) |
Sep 17, 2019 | 2.000 | 2.200 | 2.000 | 2.100 | 219,694 | +0.10(+5.00%) |
Sep 16, 2019 | 2.260 | 2.270 | 1.840 | 2.000 | 301,223 | -0.27(-11.89%) |
Sep 13, 2019 | 2.400 | 2.400 | 2.220 | 2.270 | 38,800 | -0.04(-1.73%) |
Sep 12, 2019 | 2.437 | 2.437 | 2.280 | 2.310 | 30,130 | +0.00(+0.00%) |
Sep 11, 2019 | 2.480 | 2.480 | 2.290 | 2.310 | 28,150 | -0.07(-2.94%) |
Sep 10, 2019 | 2.320 | 2.490 | 2.290 | 2.380 | 59,093 | +0.11(+4.85%) |
Sep 09, 2019 | 2.500 | 2.528 | 2.260 | 2.270 | 39,646 | -0.26(-10.28%) |
Sep 06, 2019 | 2.540 | 2.540 | 2.400 | 2.530 | 30,600 | +0.03(+1.20%) |
Sep 05, 2019 | 2.500 | 2.550 | 2.440 | 2.500 | 71,570 | +0.00(+0.00%) |
Sep 04, 2019 | 2.490 | 2.500 | 2.380 | 2.500 | 50,386 | +0.02(+0.81%) |
Sep 03, 2019 | 2.530 | 2.530 | 2.360 | 2.480 | 21,627 | -0.02(-0.80%) |
Aug 30, 2019 | 2.440 | 2.530 | 2.400 | 2.500 | 16,100 | +0.10(+4.17%) |
Aug 29, 2019 | 2.470 | 2.538 | 2.350 | 2.400 | 23,869 | -0.07(-2.83%) |
Aug 28, 2019 | 2.680 | 2.680 | 2.450 | 2.470 | 21,901 | -0.00(-0.20%) |
Aug 27, 2019 | 2.490 | 2.560 | 2.406 | 2.475 | 87,048 | +0.10(+4.43%) |
Aug 26, 2019 | 2.561 | 2.585 | 2.370 | 2.370 | 73,991 | -0.13(-5.20%) |
Aug 23, 2019 | 2.550 | 2.670 | 2.500 | 2.500 | 18,700 | -0.05(-1.96%) |
Aug 22, 2019 | 2.660 | 2.737 | 2.550 | 2.550 | 22,164 | -0.13(-4.85%) |
Aug 21, 2019 | 2.620 | 2.900 | 2.520 | 2.680 | 23,768 | +0.05(+1.90%) |
Aug 20, 2019 | 2.700 | 2.860 | 2.390 | 2.630 | 67,222 | -0.08(-3.13%) |
Aug 19, 2019 | 2.680 | 2.900 | 2.680 | 2.715 | 18,303 | +0.03(+1.31%) |
Aug 16, 2019 | 2.807 | 2.807 | 2.610 | 2.680 | 44,600 | -0.09(-3.25%) |
Aug 15, 2019 | 2.760 | 3.125 | 2.640 | 2.770 | 20,052 | -0.01(-0.36%) |
Aug 14, 2019 | 3.300 | 3.300 | 2.590 | 2.780 | 26,471 | -0.04(-1.42%) |
Aug 13, 2019 | 2.800 | 2.920 | 2.700 | 2.820 | 179,651 | -0.01(-0.35%) |
Aug 12, 2019 | 2.730 | 4.100 | 2.700 | 2.830 | 17,706 | +0.16(+5.86%) |
Aug 09, 2019 | 2.940 | 3.800 | 2.673 | 2.673 | 30,100 | -0.26(-8.76%) |
Aug 08, 2019 | 2.730 | 2.990 | 2.730 | 2.930 | 34,188 | +0.06(+2.09%) |
Aug 07, 2019 | 3.000 | 3.080 | 2.490 | 2.870 | 123,076 | -0.23(-7.42%) |
Aug 06, 2019 | 2.960 | 3.430 | 2.960 | 3.100 | 7,670 | +0.10(+3.33%) |
Aug 05, 2019 | 3.140 | 3.370 | 3.000 | 3.000 | 68,083 | -0.34(-10.18%) |
Aug 02, 2019 | 3.470 | 3.490 | 3.250 | 3.340 | 9,600 | -0.12(-3.47%) |