Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.650 | 1.690 | 1.600 | 1.660 | 766,518 | +0.02(+1.22%) |
Oct 30, 2019 | 1.680 | 1.730 | 1.620 | 1.640 | 646,619 | -0.04(-2.38%) |
Oct 29, 2019 | 1.790 | 1.820 | 1.670 | 1.680 | 900,595 | -0.15(-8.20%) |
Oct 28, 2019 | 1.740 | 1.870 | 1.740 | 1.830 | 633,325 | +0.10(+5.78%) |
Oct 25, 2019 | 1.690 | 1.760 | 1.640 | 1.730 | 593,300 | +0.04(+2.37%) |
Oct 24, 2019 | 1.760 | 1.790 | 1.655 | 1.690 | 715,830 | -0.06(-3.43%) |
Oct 23, 2019 | 1.670 | 1.800 | 1.620 | 1.750 | 1,013,067 | +0.05(+2.94%) |
Oct 22, 2019 | 1.630 | 1.705 | 1.550 | 1.700 | 1,141,601 | +0.08(+4.94%) |
Oct 21, 2019 | 1.760 | 1.760 | 1.460 | 1.620 | 1,482,246 | -0.02(-1.22%) |
Oct 18, 2019 | 1.900 | 1.910 | 1.640 | 1.640 | 1,085,700 | -0.23(-12.30%) |
Oct 17, 2019 | 1.670 | 1.900 | 1.600 | 1.870 | 2,948,676 | +0.22(+13.33%) |
Oct 16, 2019 | 1.520 | 1.710 | 1.360 | 1.650 | 3,758,243 | +0.15(+10.00%) |
Oct 15, 2019 | 1.330 | 1.520 | 1.310 | 1.500 | 3,338,159 | +0.20(+15.38%) |
Oct 14, 2019 | 1.470 | 1.480 | 1.300 | 1.300 | 2,330,209 | -0.19(-12.75%) |
Oct 11, 2019 | 1.450 | 1.500 | 1.440 | 1.490 | 894,800 | +0.05(+3.47%) |
Oct 10, 2019 | 1.410 | 1.440 | 1.350 | 1.440 | 920,223 | +0.03(+2.13%) |
Oct 09, 2019 | 1.430 | 1.480 | 1.390 | 1.410 | 649,985 | +0.00(+0.00%) |
Oct 08, 2019 | 1.460 | 1.510 | 1.410 | 1.410 | 545,236 | -0.08(-5.37%) |
Oct 07, 2019 | 1.510 | 1.550 | 1.450 | 1.490 | 633,068 | +0.00(+0.00%) |
Oct 04, 2019 | 1.520 | 1.550 | 1.420 | 1.490 | 817,400 | -0.03(-1.97%) |
Oct 03, 2019 | 1.470 | 1.530 | 1.380 | 1.520 | 930,609 | +0.05(+3.40%) |
Oct 02, 2019 | 1.550 | 1.550 | 1.410 | 1.470 | 1,015,442 | -0.02(-1.34%) |
Oct 01, 2019 | 1.640 | 1.660 | 1.490 | 1.490 | 1,006,420 | -0.15(-9.15%) |
Sep 30, 2019 | 1.670 | 1.680 | 1.600 | 1.640 | 911,455 | -0.02(-1.20%) |
Sep 27, 2019 | 1.780 | 1.790 | 1.650 | 1.660 | 780,000 | -0.13(-7.26%) |
Sep 26, 2019 | 1.740 | 1.880 | 1.710 | 1.790 | 1,679,110 | +0.05(+2.87%) |
Sep 25, 2019 | 1.740 | 1.760 | 1.650 | 1.740 | 1,108,259 | -0.02(-1.14%) |
Sep 24, 2019 | 1.790 | 1.890 | 1.730 | 1.760 | 1,695,355 | -0.01(-0.56%) |
Sep 23, 2019 | 1.870 | 1.890 | 1.720 | 1.770 | 1,369,975 | -0.05(-2.75%) |
Sep 20, 2019 | 1.600 | 1.830 | 1.590 | 1.820 | 2,393,900 | +0.24(+15.19%) |
Sep 19, 2019 | 1.630 | 1.640 | 1.530 | 1.580 | 865,557 | -0.03(-1.86%) |
Sep 18, 2019 | 1.590 | 1.630 | 1.550 | 1.610 | 809,687 | -0.01(-0.62%) |
Sep 17, 2019 | 1.760 | 1.790 | 1.550 | 1.620 | 1,144,919 | -0.14(-7.95%) |
Sep 16, 2019 | 1.750 | 1.830 | 1.635 | 1.760 | 3,495,264 | +0.29(+19.73%) |
Sep 13, 2019 | 1.460 | 1.500 | 1.380 | 1.470 | 1,886,400 | +0.07(+5.00%) |
Sep 12, 2019 | 1.500 | 1.530 | 1.390 | 1.400 | 2,026,376 | -0.10(-6.67%) |
Sep 11, 2019 | 1.790 | 1.850 | 1.500 | 1.500 | 1,834,361 | -0.16(-9.64%) |
Sep 10, 2019 | 1.650 | 1.780 | 1.600 | 1.660 | 2,212,410 | +0.05(+3.11%) |
Sep 09, 2019 | 1.410 | 1.620 | 1.410 | 1.610 | 1,752,423 | +0.22(+15.83%) |
Sep 06, 2019 | 1.440 | 1.460 | 1.380 | 1.390 | 542,100 | -0.05(-3.47%) |
Sep 05, 2019 | 1.440 | 1.485 | 1.400 | 1.440 | 1,324,967 | +0.03(+2.13%) |
Sep 04, 2019 | 1.350 | 1.450 | 1.305 | 1.410 | 1,492,528 | +0.11(+8.46%) |
Sep 03, 2019 | 1.410 | 1.420 | 1.280 | 1.300 | 893,722 | -0.16(-10.96%) |
Aug 30, 2019 | 1.470 | 1.510 | 1.230 | 1.460 | 2,088,800 | -0.01(-0.68%) |
Aug 29, 2019 | 1.540 | 1.650 | 1.460 | 1.470 | 921,652 | -0.04(-2.65%) |
Aug 28, 2019 | 1.380 | 1.600 | 1.370 | 1.510 | 1,057,835 | +0.14(+10.22%) |
Aug 27, 2019 | 1.480 | 1.510 | 1.340 | 1.370 | 1,576,788 | -0.08(-5.52%) |
Aug 26, 2019 | 1.430 | 1.480 | 1.410 | 1.450 | 797,087 | +0.03(+2.11%) |
Aug 23, 2019 | 1.550 | 1.570 | 1.405 | 1.420 | 1,333,100 | -0.15(-9.55%) |
Aug 22, 2019 | 1.670 | 1.720 | 1.560 | 1.570 | 970,125 | -0.10(-5.99%) |
Aug 21, 2019 | 1.680 | 1.750 | 1.640 | 1.670 | 832,432 | +0.01(+0.60%) |
Aug 20, 2019 | 1.750 | 1.760 | 1.640 | 1.660 | 985,042 | -0.07(-4.05%) |
Aug 19, 2019 | 1.820 | 1.830 | 1.680 | 1.730 | 1,129,047 | -0.03(-1.70%) |
Aug 16, 2019 | 1.720 | 1.820 | 1.695 | 1.760 | 2,225,900 | +0.05(+2.92%) |
Aug 15, 2019 | 1.920 | 1.950 | 1.600 | 1.710 | 1,914,236 | -0.20(-10.47%) |
Aug 14, 2019 | 2.070 | 2.070 | 1.880 | 1.910 | 913,081 | -0.17(-8.17%) |
Aug 13, 2019 | 2.080 | 2.160 | 2.031 | 2.080 | 595,060 | -0.04(-1.89%) |
Aug 12, 2019 | 2.080 | 2.150 | 1.950 | 2.120 | 692,210 | +0.04(+1.92%) |
Aug 09, 2019 | 2.200 | 2.200 | 2.010 | 2.080 | 825,100 | -0.12(-5.45%) |
Aug 08, 2019 | 2.240 | 2.240 | 1.966 | 2.200 | 3,097,642 | +0.31(+16.40%) |
Aug 07, 2019 | 2.100 | 2.110 | 1.860 | 1.890 | 1,539,271 | -0.27(-12.50%) |
Aug 06, 2019 | 2.140 | 2.180 | 1.990 | 2.160 | 924,313 | +0.07(+3.35%) |
Aug 05, 2019 | 2.220 | 2.230 | 2.080 | 2.090 | 529,396 | -0.14(-6.28%) |
Aug 02, 2019 | 2.310 | 2.390 | 2.170 | 2.230 | 613,700 | -0.08(-3.46%) |