Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.070 | 2.140 | 1.960 | 2.070 | 389,660 | -0.04(-1.75%) |
Oct 30, 2019 | 2.030 | 2.120 | 2.020 | 2.107 | 278,455 | +0.02(+0.80%) |
Oct 29, 2019 | 2.210 | 2.330 | 2.010 | 2.090 | 813,013 | -0.18(-7.93%) |
Oct 28, 2019 | 2.380 | 2.390 | 2.250 | 2.270 | 431,742 | -0.06(-2.58%) |
Oct 25, 2019 | 2.120 | 2.350 | 2.120 | 2.330 | 676,100 | +0.19(+8.88%) |
Oct 24, 2019 | 2.070 | 2.160 | 2.070 | 2.140 | 220,638 | +0.08(+3.88%) |
Oct 23, 2019 | 2.020 | 2.120 | 2.020 | 2.060 | 344,961 | +0.07(+3.52%) |
Oct 22, 2019 | 2.090 | 2.090 | 1.980 | 1.990 | 306,001 | -0.10(-4.78%) |
Oct 21, 2019 | 2.190 | 2.190 | 2.010 | 2.090 | 576,924 | -0.09(-4.13%) |
Oct 18, 2019 | 2.150 | 2.200 | 2.048 | 2.180 | 440,200 | +0.08(+3.81%) |
Oct 17, 2019 | 1.990 | 2.120 | 1.960 | 2.100 | 761,997 | +0.22(+11.70%) |
Oct 16, 2019 | 1.940 | 1.960 | 1.840 | 1.880 | 652,814 | -0.06(-3.09%) |
Oct 15, 2019 | 1.875 | 2.040 | 1.840 | 1.940 | 894,041 | +0.08(+4.30%) |
Oct 14, 2019 | 1.975 | 2.040 | 1.840 | 1.860 | 380,006 | -0.11(-5.58%) |
Oct 11, 2019 | 1.900 | 2.010 | 1.900 | 1.970 | 423,300 | +0.01(+0.77%) |
Oct 10, 2019 | 2.110 | 2.130 | 1.930 | 1.955 | 951,296 | -0.12(-6.01%) |
Oct 09, 2019 | 2.070 | 2.150 | 2.020 | 2.080 | 316,947 | +0.02(+0.97%) |
Oct 08, 2019 | 2.160 | 2.170 | 1.970 | 2.060 | 865,470 | -0.11(-5.07%) |
Oct 07, 2019 | 2.300 | 2.390 | 2.160 | 2.170 | 861,121 | -0.10(-4.41%) |
Oct 04, 2019 | 2.590 | 2.660 | 2.260 | 2.270 | 1,082,500 | -0.31(-12.02%) |
Oct 03, 2019 | 2.260 | 2.710 | 2.210 | 2.580 | 2,215,972 | +0.40(+18.35%) |
Oct 02, 2019 | 2.040 | 2.310 | 1.810 | 2.180 | 2,053,309 | +0.20(+10.10%) |
Oct 01, 2019 | 1.550 | 2.030 | 1.550 | 1.980 | 2,352,305 | +0.26(+15.12%) |
Sep 30, 2019 | 1.960 | 1.990 | 1.620 | 1.720 | 2,116,006 | -0.25(-12.69%) |
Sep 27, 2019 | 2.150 | 2.180 | 1.920 | 1.970 | 1,607,800 | -0.18(-8.37%) |
Sep 26, 2019 | 2.230 | 2.350 | 2.110 | 2.150 | 540,140 | -0.07(-3.15%) |
Sep 25, 2019 | 2.180 | 2.384 | 2.180 | 2.220 | 1,127,766 | +0.01(+0.45%) |
Sep 24, 2019 | 2.190 | 2.375 | 2.070 | 2.210 | 1,454,663 | -0.02(-0.90%) |
Sep 23, 2019 | 2.520 | 2.520 | 2.160 | 2.230 | 1,356,180 | -0.31(-12.20%) |
Sep 20, 2019 | 2.760 | 2.760 | 2.350 | 2.540 | 2,207,400 | -0.22(-7.97%) |
Sep 19, 2019 | 2.880 | 2.900 | 2.750 | 2.760 | 849,781 | -0.15(-5.15%) |
Sep 18, 2019 | 3.050 | 3.050 | 2.850 | 2.910 | 863,357 | -0.13(-4.28%) |
Sep 17, 2019 | 3.110 | 3.140 | 2.990 | 3.040 | 404,633 | -0.07(-2.25%) |
Sep 16, 2019 | 3.100 | 3.180 | 3.080 | 3.110 | 222,284 | -0.01(-0.32%) |
Sep 13, 2019 | 3.110 | 3.180 | 3.110 | 3.120 | 203,300 | -0.01(-0.32%) |
Sep 12, 2019 | 3.100 | 3.190 | 3.100 | 3.130 | 259,003 | -0.04(-1.32%) |
Sep 11, 2019 | 3.070 | 3.220 | 3.070 | 3.172 | 317,225 | +0.10(+3.15%) |
Sep 10, 2019 | 3.110 | 3.140 | 3.040 | 3.075 | 380,329 | -0.05(-1.76%) |
Sep 09, 2019 | 3.155 | 3.180 | 3.100 | 3.130 | 282,124 | -0.02(-0.63%) |
Sep 06, 2019 | 3.100 | 3.210 | 3.070 | 3.150 | 495,400 | -0.03(-0.94%) |
Sep 05, 2019 | 3.290 | 3.290 | 3.150 | 3.180 | 333,937 | -0.07(-2.15%) |
Sep 04, 2019 | 3.260 | 3.450 | 3.210 | 3.250 | 315,320 | -0.14(-4.13%) |
Sep 03, 2019 | 3.400 | 3.420 | 3.230 | 3.390 | 225,709 | +0.04(+1.19%) |
Aug 30, 2019 | 3.360 | 3.470 | 3.260 | 3.350 | 222,500 | -0.05(-1.47%) |
Aug 29, 2019 | 3.430 | 3.480 | 3.310 | 3.400 | 348,649 | -0.01(-0.25%) |
Aug 28, 2019 | 3.230 | 3.410 | 3.150 | 3.409 | 494,292 | +0.18(+5.53%) |
Aug 27, 2019 | 3.470 | 3.550 | 3.180 | 3.230 | 785,571 | -0.30(-8.47%) |
Aug 26, 2019 | 3.630 | 3.720 | 3.500 | 3.529 | 503,852 | -0.13(-3.58%) |
Aug 23, 2019 | 3.790 | 3.790 | 3.600 | 3.660 | 608,900 | -0.15(-4.01%) |
Aug 22, 2019 | 3.660 | 3.890 | 3.650 | 3.813 | 1,346,002 | +0.19(+5.33%) |
Aug 21, 2019 | 3.480 | 3.640 | 3.430 | 3.620 | 681,813 | +0.19(+5.54%) |
Aug 20, 2019 | 3.180 | 3.450 | 3.160 | 3.430 | 657,921 | +0.27(+8.54%) |
Aug 19, 2019 | 3.210 | 3.220 | 3.120 | 3.160 | 390,238 | -0.03(-0.94%) |
Aug 16, 2019 | 3.210 | 3.220 | 3.120 | 3.190 | 583,400 | -0.00(-0.16%) |
Aug 15, 2019 | 3.400 | 3.440 | 3.060 | 3.195 | 1,135,166 | -0.10(-2.89%) |
Aug 14, 2019 | 3.320 | 3.440 | 3.160 | 3.290 | 1,031,286 | -0.04(-1.20%) |
Aug 13, 2019 | 3.105 | 3.470 | 3.100 | 3.330 | 1,622,064 | +0.25(+8.12%) |
Aug 12, 2019 | 3.100 | 3.120 | 2.980 | 3.080 | 945,672 | -0.04(-1.28%) |
Aug 09, 2019 | 3.100 | 3.270 | 3.030 | 3.120 | 1,682,800 | +0.00(+0.00%) |
Aug 08, 2019 | 3.340 | 3.440 | 3.010 | 3.120 | 2,420,703 | -0.15(-4.59%) |
Aug 07, 2019 | 3.890 | 3.900 | 3.240 | 3.270 | 4,167,966 | -0.82(-20.05%) |
Aug 06, 2019 | 4.000 | 4.125 | 3.975 | 4.090 | 571,019 | +0.09(+2.25%) |
Aug 05, 2019 | 4.060 | 4.060 | 3.910 | 4.000 | 412,721 | -0.05(-1.23%) |
Aug 02, 2019 | 4.000 | 4.100 | 3.940 | 4.050 | 407,100 | +0.05(+1.25%) |