Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.110 | 2.310 | 2.110 | 2.190 | 191,578 | +0.09(+4.29%) |
Oct 30, 2019 | 1.940 | 2.240 | 1.940 | 2.100 | 459,634 | +0.15(+7.69%) |
Oct 29, 2019 | 1.960 | 2.030 | 1.910 | 1.950 | 152,366 | -0.03(-1.52%) |
Oct 28, 2019 | 1.900 | 2.030 | 1.900 | 1.980 | 186,155 | +0.12(+6.45%) |
Oct 25, 2019 | 1.850 | 1.910 | 1.810 | 1.860 | 40,100 | +0.01(+0.54%) |
Oct 24, 2019 | 1.920 | 1.920 | 1.830 | 1.850 | 58,868 | -0.05(-2.63%) |
Oct 23, 2019 | 1.900 | 1.940 | 1.860 | 1.900 | 44,299 | +0.00(+0.26%) |
Oct 22, 2019 | 1.900 | 1.950 | 1.850 | 1.895 | 67,933 | +0.01(+0.26%) |
Oct 21, 2019 | 1.860 | 1.920 | 1.830 | 1.890 | 95,936 | +0.01(+0.53%) |
Oct 18, 2019 | 1.930 | 1.950 | 1.860 | 1.880 | 97,500 | -0.04(-2.08%) |
Oct 17, 2019 | 1.920 | 1.970 | 1.871 | 1.920 | 66,521 | -0.02(-1.03%) |
Oct 16, 2019 | 1.880 | 1.950 | 1.850 | 1.940 | 44,821 | +0.05(+2.65%) |
Oct 15, 2019 | 1.810 | 1.900 | 1.790 | 1.890 | 81,960 | +0.08(+4.42%) |
Oct 14, 2019 | 1.850 | 1.850 | 1.771 | 1.810 | 81,040 | -0.01(-0.55%) |
Oct 11, 2019 | 1.820 | 1.930 | 1.760 | 1.820 | 95,100 | +0.01(+0.55%) |
Oct 10, 2019 | 1.820 | 1.850 | 1.760 | 1.810 | 64,751 | -0.02(-1.09%) |
Oct 09, 2019 | 1.820 | 1.860 | 1.780 | 1.830 | 82,148 | +0.06(+3.39%) |
Oct 08, 2019 | 1.890 | 1.930 | 1.700 | 1.770 | 170,777 | -0.11(-5.85%) |
Oct 07, 2019 | 1.920 | 1.960 | 1.850 | 1.880 | 97,951 | -0.05(-2.59%) |
Oct 04, 2019 | 1.900 | 1.970 | 1.890 | 1.930 | 69,400 | +0.05(+2.66%) |
Oct 03, 2019 | 1.800 | 1.930 | 1.770 | 1.880 | 104,070 | +0.06(+3.30%) |
Oct 02, 2019 | 1.880 | 1.920 | 1.810 | 1.820 | 184,968 | -0.11(-5.94%) |
Oct 01, 2019 | 1.980 | 2.030 | 1.920 | 1.935 | 101,279 | -0.06(-3.01%) |
Sep 30, 2019 | 1.990 | 2.030 | 1.940 | 1.995 | 258,520 | +0.06(+2.84%) |
Sep 27, 2019 | 1.860 | 1.980 | 1.840 | 1.940 | 346,400 | +0.11(+6.01%) |
Sep 26, 2019 | 1.840 | 1.910 | 1.810 | 1.830 | 172,311 | -0.01(-0.54%) |
Sep 25, 2019 | 1.890 | 1.990 | 1.820 | 1.840 | 275,706 | -0.03(-1.60%) |
Sep 24, 2019 | 1.930 | 2.010 | 1.810 | 1.870 | 267,913 | -0.09(-4.59%) |
Sep 23, 2019 | 1.910 | 1.990 | 1.880 | 1.960 | 133,998 | +0.06(+3.16%) |
Sep 20, 2019 | 2.000 | 2.025 | 1.900 | 1.900 | 244,600 | -0.08(-4.04%) |
Sep 19, 2019 | 1.960 | 2.030 | 1.940 | 1.980 | 232,639 | +0.00(+0.00%) |
Sep 18, 2019 | 2.040 | 2.120 | 1.930 | 1.980 | 253,191 | -0.08(-3.88%) |
Sep 17, 2019 | 2.070 | 2.110 | 2.030 | 2.060 | 251,890 | -0.03(-1.44%) |
Sep 16, 2019 | 2.160 | 2.165 | 2.050 | 2.090 | 198,728 | -0.04(-1.88%) |
Sep 13, 2019 | 2.140 | 2.170 | 2.110 | 2.130 | 119,500 | -0.02(-0.93%) |
Sep 12, 2019 | 2.120 | 2.170 | 2.100 | 2.150 | 118,657 | +0.02(+0.94%) |
Sep 11, 2019 | 2.070 | 2.150 | 2.040 | 2.130 | 155,499 | +0.08(+3.90%) |
Sep 10, 2019 | 2.080 | 2.170 | 2.025 | 2.050 | 374,314 | -0.05(-2.38%) |
Sep 09, 2019 | 2.180 | 2.240 | 2.070 | 2.100 | 308,827 | -0.08(-3.67%) |
Sep 06, 2019 | 2.230 | 2.250 | 2.110 | 2.180 | 420,200 | -0.05(-2.24%) |
Sep 05, 2019 | 2.100 | 2.250 | 2.090 | 2.230 | 1,068,112 | +0.11(+5.19%) |
Sep 04, 2019 | 2.360 | 2.360 | 2.030 | 2.120 | 2,345,122 | -0.23(-9.79%) |
Sep 03, 2019 | 3.000 | 3.090 | 2.340 | 2.350 | 17,027,654 | +0.67(+39.88%) |
Aug 30, 2019 | 1.810 | 1.850 | 1.660 | 1.680 | 107,100 | -0.10(-5.62%) |
Aug 29, 2019 | 1.520 | 1.850 | 1.520 | 1.780 | 276,979 | +0.28(+18.67%) |
Aug 28, 2019 | 1.480 | 1.630 | 1.435 | 1.500 | 155,040 | +0.00(+0.00%) |
Aug 27, 2019 | 1.350 | 1.600 | 1.320 | 1.500 | 127,938 | +0.15(+11.11%) |
Aug 26, 2019 | 1.410 | 1.440 | 1.320 | 1.350 | 48,090 | -0.08(-5.59%) |
Aug 23, 2019 | 1.400 | 1.480 | 1.400 | 1.430 | 24,800 | +0.02(+1.42%) |
Aug 22, 2019 | 1.370 | 1.520 | 1.370 | 1.410 | 30,383 | +0.03(+2.17%) |
Aug 21, 2019 | 1.360 | 1.380 | 1.330 | 1.380 | 13,240 | +0.08(+6.15%) |
Aug 20, 2019 | 1.450 | 1.450 | 1.300 | 1.300 | 51,432 | -0.17(-11.56%) |
Aug 19, 2019 | 1.310 | 1.470 | 1.260 | 1.470 | 87,122 | +0.13(+9.70%) |
Aug 16, 2019 | 1.280 | 1.360 | 1.222 | 1.340 | 39,700 | +0.06(+4.69%) |
Aug 15, 2019 | 1.300 | 1.330 | 1.240 | 1.280 | 63,119 | -0.04(-3.03%) |
Aug 14, 2019 | 1.300 | 1.330 | 1.300 | 1.320 | 13,526 | +0.01(+0.76%) |
Aug 13, 2019 | 1.290 | 1.350 | 1.260 | 1.310 | 83,232 | -0.01(-0.76%) |
Aug 12, 2019 | 1.300 | 1.353 | 1.270 | 1.320 | 21,168 | +0.02(+1.54%) |
Aug 09, 2019 | 1.310 | 1.420 | 1.240 | 1.300 | 104,500 | +0.00(+0.00%) |
Aug 08, 2019 | 1.330 | 1.360 | 1.280 | 1.300 | 89,230 | -0.03(-2.26%) |
Aug 07, 2019 | 1.250 | 1.340 | 1.250 | 1.330 | 41,193 | +0.08(+6.40%) |
Aug 06, 2019 | 1.350 | 1.400 | 1.250 | 1.250 | 80,273 | -0.10(-7.41%) |
Aug 05, 2019 | 1.310 | 1.380 | 1.252 | 1.350 | 55,809 | +0.02(+1.50%) |
Aug 02, 2019 | 1.340 | 1.390 | 1.230 | 1.330 | 70,700 | -0.02(-1.48%) |