Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.088 | 2.133 | 1.976 | 1.998 | 241,319 | -0.06(-3.06%) |
Dec 30, 2019 | 1.935 | 2.079 | 1.935 | 2.061 | 315,435 | +0.12(+6.02%) |
Dec 27, 2019 | 1.935 | 1.989 | 1.890 | 1.944 | 450,530 | -0.01(-0.46%) |
Dec 26, 2019 | 1.818 | 1.953 | 1.818 | 1.953 | 364,849 | +0.11(+5.85%) |
Dec 24, 2019 | 1.800 | 1.845 | 1.800 | 1.845 | 168,990 | +0.03(+1.49%) |
Dec 23, 2019 | 1.800 | 1.845 | 1.800 | 1.818 | 258,693 | +0.00(+0.00%) |
Dec 20, 2019 | 1.809 | 1.818 | 1.751 | 1.818 | 479,861 | +0.01(+0.50%) |
Dec 19, 2019 | 1.782 | 1.818 | 1.782 | 1.809 | 133,198 | +0.01(+0.50%) |
Dec 18, 2019 | 1.809 | 1.839 | 1.782 | 1.800 | 172,568 | -0.01(-0.50%) |
Dec 17, 2019 | 1.800 | 1.827 | 1.800 | 1.809 | 171,695 | -0.01(-0.50%) |
Dec 16, 2019 | 1.800 | 1.827 | 1.791 | 1.818 | 189,079 | +0.02(+1.00%) |
Dec 13, 2019 | 1.818 | 1.827 | 1.782 | 1.800 | 101,327 | +0.00(+0.00%) |
Dec 12, 2019 | 1.773 | 1.818 | 1.773 | 1.800 | 82,715 | +0.02(+1.01%) |
Dec 11, 2019 | 1.800 | 1.829 | 1.764 | 1.782 | 233,184 | -0.04(-2.46%) |
Dec 10, 2019 | 1.800 | 1.827 | 1.800 | 1.827 | 51,177 | +0.02(+0.99%) |
Dec 09, 2019 | 1.818 | 1.841 | 1.800 | 1.809 | 95,392 | -0.01(-0.50%) |
Dec 06, 2019 | 1.845 | 1.881 | 1.809 | 1.818 | 221,654 | -0.02(-0.98%) |
Dec 05, 2019 | 1.800 | 1.881 | 1.800 | 1.836 | 287,991 | +0.06(+3.55%) |
Dec 04, 2019 | 1.674 | 1.832 | 1.664 | 1.773 | 391,520 | +0.09(+5.35%) |
Dec 03, 2019 | 1.593 | 1.683 | 1.584 | 1.683 | 419,376 | +0.12(+7.47%) |
Dec 02, 2019 | 1.665 | 1.665 | 1.557 | 1.566 | 219,085 | -0.08(-4.92%) |
Nov 29, 2019 | 1.593 | 1.665 | 1.575 | 1.647 | 163,990 | +0.05(+3.39%) |
Nov 27, 2019 | 1.575 | 1.602 | 1.539 | 1.593 | 301,760 | +0.02(+1.14%) |
Nov 26, 2019 | 1.593 | 1.602 | 1.575 | 1.575 | 154,611 | -0.03(-1.69%) |
Nov 25, 2019 | 1.674 | 1.674 | 1.602 | 1.602 | 252,559 | +0.04(+2.89%) |
Nov 22, 2019 | 1.530 | 1.557 | 1.526 | 1.557 | 141,880 | +0.04(+2.37%) |
Nov 21, 2019 | 1.548 | 1.571 | 1.503 | 1.521 | 221,963 | -0.03(-1.74%) |
Nov 20, 2019 | 1.611 | 1.616 | 1.548 | 1.548 | 308,619 | -0.05(-3.37%) |
Nov 19, 2019 | 1.665 | 1.665 | 1.584 | 1.602 | 466,967 | -0.07(-4.30%) |
Nov 18, 2019 | 1.674 | 1.710 | 1.665 | 1.674 | 164,130 | -0.04(-2.11%) |
Nov 15, 2019 | 1.755 | 1.755 | 1.665 | 1.710 | 206,432 | -0.03(-1.55%) |
Nov 14, 2019 | 1.755 | 1.782 | 1.728 | 1.737 | 143,305 | -0.03(-1.53%) |
Nov 13, 2019 | 1.782 | 1.809 | 1.755 | 1.764 | 260,862 | -0.04(-2.00%) |
Nov 12, 2019 | 1.800 | 1.809 | 1.782 | 1.800 | 112,933 | +0.00(+0.00%) |
Nov 11, 2019 | 1.791 | 1.809 | 1.764 | 1.800 | 134,180 | +0.00(+0.00%) |
Nov 08, 2019 | 1.809 | 1.818 | 1.737 | 1.800 | 396,533 | -0.02(-0.99%) |
Nov 07, 2019 | 1.791 | 1.818 | 1.764 | 1.818 | 331,884 | +0.01(+0.50%) |
Nov 06, 2019 | 1.764 | 1.827 | 1.764 | 1.809 | 247,419 | +0.01(+0.50%) |
Nov 05, 2019 | 1.818 | 1.818 | 1.791 | 1.800 | 148,741 | -0.01(-0.50%) |
Nov 04, 2019 | 1.818 | 1.827 | 1.791 | 1.809 | 233,802 | +0.00(+0.00%) |
Nov 01, 2019 | 1.809 | 1.818 | 1.791 | 1.809 | 110,104 | +0.02(+1.00%) |
Oct 31, 2019 | 1.800 | 1.836 | 1.773 | 1.791 | 258,768 | +0.00(+0.00%) |
Oct 30, 2019 | 1.809 | 1.827 | 1.764 | 1.791 | 225,052 | -0.03(-1.49%) |
Oct 29, 2019 | 1.818 | 1.845 | 1.814 | 1.818 | 129,276 | -0.02(-0.98%) |
Oct 28, 2019 | 1.827 | 1.845 | 1.818 | 1.836 | 115,927 | +0.01(+0.49%) |
Oct 25, 2019 | 1.809 | 1.854 | 1.800 | 1.827 | 83,995 | +0.00(+0.00%) |
Oct 24, 2019 | 1.836 | 1.854 | 1.791 | 1.827 | 240,196 | -0.01(-0.49%) |
Oct 23, 2019 | 1.881 | 1.899 | 1.827 | 1.836 | 139,603 | -0.05(-2.39%) |
Oct 22, 2019 | 1.899 | 1.899 | 1.854 | 1.881 | 148,329 | +0.00(+0.00%) |
Oct 21, 2019 | 1.881 | 1.917 | 1.854 | 1.881 | 190,535 | +0.00(+0.00%) |
Oct 18, 2019 | 1.872 | 1.899 | 1.835 | 1.881 | 485,083 | +0.09(+5.03%) |
Oct 17, 2019 | 1.791 | 1.823 | 1.782 | 1.791 | 131,677 | -0.02(-0.99%) |
Oct 16, 2019 | 1.809 | 1.827 | 1.782 | 1.809 | 83,958 | -0.01(-0.50%) |
Oct 15, 2019 | 1.845 | 1.845 | 1.791 | 1.818 | 102,975 | +0.01(+0.50%) |
Oct 14, 2019 | 1.791 | 1.809 | 1.773 | 1.809 | 101,788 | -0.01(-0.50%) |
Oct 11, 2019 | 1.809 | 1.818 | 1.791 | 1.818 | 182,212 | +0.03(+1.51%) |
Oct 10, 2019 | 1.800 | 1.845 | 1.782 | 1.791 | 85,592 | -0.03(-1.49%) |
Oct 09, 2019 | 1.827 | 1.845 | 1.800 | 1.818 | 178,629 | +0.01(+0.50%) |
Oct 08, 2019 | 1.809 | 1.845 | 1.787 | 1.809 | 204,220 | -0.01(-0.50%) |
Oct 07, 2019 | 1.836 | 1.863 | 1.809 | 1.818 | 63,250 | -0.03(-1.46%) |
Oct 04, 2019 | 1.836 | 1.854 | 1.791 | 1.845 | 78,884 | +0.04(+1.99%) |
Oct 03, 2019 | 1.764 | 1.845 | 1.764 | 1.809 | 183,396 | +0.04(+2.03%) |
Oct 02, 2019 | 1.782 | 1.881 | 1.773 | 1.773 | 236,944 | -0.02(-1.00%) |