Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.720 | 1.920 | 1.720 | 1.880 | 141,946 | +0.13(+7.43%) |
Oct 30, 2019 | 1.840 | 1.860 | 1.690 | 1.750 | 114,830 | -0.10(-5.41%) |
Oct 29, 2019 | 1.900 | 1.930 | 1.810 | 1.850 | 83,928 | -0.05(-2.63%) |
Oct 28, 2019 | 1.900 | 1.950 | 1.860 | 1.900 | 97,583 | +0.00(+0.00%) |
Oct 25, 2019 | 1.840 | 1.940 | 1.810 | 1.900 | 111,600 | +0.05(+2.70%) |
Oct 24, 2019 | 1.870 | 1.870 | 1.770 | 1.850 | 125,805 | -0.02(-1.07%) |
Oct 23, 2019 | 1.810 | 1.960 | 1.750 | 1.870 | 638,527 | +0.03(+1.63%) |
Oct 22, 2019 | 1.690 | 1.860 | 1.690 | 1.840 | 223,359 | +0.13(+7.60%) |
Oct 21, 2019 | 1.670 | 1.740 | 1.630 | 1.710 | 141,619 | +0.06(+3.64%) |
Oct 18, 2019 | 1.640 | 1.670 | 1.610 | 1.650 | 163,100 | -0.01(-0.60%) |
Oct 17, 2019 | 1.630 | 1.670 | 1.580 | 1.660 | 212,637 | +0.03(+1.84%) |
Oct 16, 2019 | 1.550 | 1.680 | 1.530 | 1.630 | 485,850 | +0.07(+4.49%) |
Oct 15, 2019 | 1.500 | 1.600 | 1.450 | 1.560 | 317,267 | +0.08(+5.41%) |
Oct 14, 2019 | 1.500 | 1.510 | 1.460 | 1.480 | 206,626 | -0.02(-1.33%) |
Oct 11, 2019 | 1.610 | 1.690 | 1.480 | 1.500 | 359,400 | -0.10(-6.25%) |
Oct 10, 2019 | 1.510 | 1.700 | 1.500 | 1.600 | 815,649 | +0.11(+7.38%) |
Oct 09, 2019 | 1.470 | 1.510 | 1.420 | 1.490 | 528,193 | +0.04(+2.76%) |
Oct 08, 2019 | 1.440 | 1.490 | 1.415 | 1.450 | 1,286,591 | +0.00(+0.00%) |
Oct 07, 2019 | 1.480 | 1.500 | 1.400 | 1.450 | 1,085,064 | -0.06(-3.97%) |
Oct 04, 2019 | 1.710 | 1.710 | 1.480 | 1.510 | 380,900 | -0.18(-10.65%) |
Oct 03, 2019 | 1.530 | 1.880 | 1.490 | 1.690 | 425,959 | +0.17(+11.18%) |
Oct 02, 2019 | 1.520 | 1.570 | 1.480 | 1.520 | 283,919 | +0.00(+0.00%) |
Oct 01, 2019 | 1.580 | 1.680 | 1.500 | 1.520 | 277,051 | -0.06(-3.80%) |
Sep 30, 2019 | 1.580 | 1.610 | 1.500 | 1.580 | 324,575 | +0.00(+0.00%) |
Sep 27, 2019 | 1.550 | 1.620 | 1.530 | 1.580 | 140,000 | +0.04(+2.60%) |
Sep 26, 2019 | 1.630 | 1.640 | 1.520 | 1.540 | 320,204 | -0.09(-5.52%) |
Sep 25, 2019 | 1.620 | 1.680 | 1.540 | 1.630 | 250,253 | +0.01(+0.62%) |
Sep 24, 2019 | 1.700 | 1.740 | 1.600 | 1.620 | 164,184 | -0.08(-4.71%) |
Sep 23, 2019 | 1.740 | 1.748 | 1.620 | 1.700 | 142,478 | -0.05(-2.86%) |
Sep 20, 2019 | 1.830 | 1.860 | 1.710 | 1.750 | 270,500 | -0.09(-4.89%) |
Sep 19, 2019 | 1.860 | 1.920 | 1.820 | 1.840 | 349,251 | +0.02(+1.10%) |
Sep 18, 2019 | 1.810 | 1.890 | 1.770 | 1.820 | 262,852 | +0.02(+1.11%) |
Sep 17, 2019 | 1.910 | 1.980 | 1.750 | 1.800 | 186,499 | -0.10(-5.26%) |
Sep 16, 2019 | 1.840 | 1.989 | 1.720 | 1.900 | 240,629 | +0.04(+2.15%) |
Sep 13, 2019 | 2.020 | 2.030 | 1.850 | 1.860 | 257,800 | -0.14(-7.00%) |
Sep 12, 2019 | 2.090 | 2.130 | 1.950 | 2.000 | 234,327 | -0.09(-4.31%) |
Sep 11, 2019 | 2.100 | 2.140 | 2.030 | 2.090 | 161,679 | -0.01(-0.48%) |
Sep 10, 2019 | 2.210 | 2.268 | 2.080 | 2.100 | 308,837 | -0.08(-3.67%) |
Sep 09, 2019 | 2.110 | 2.230 | 2.030 | 2.180 | 99,921 | +0.08(+3.81%) |
Sep 06, 2019 | 2.310 | 2.340 | 2.070 | 2.100 | 116,800 | -0.20(-8.70%) |
Sep 05, 2019 | 2.350 | 2.360 | 2.250 | 2.300 | 123,612 | -0.01(-0.43%) |
Sep 04, 2019 | 2.300 | 2.450 | 2.250 | 2.310 | 52,027 | +0.03(+1.32%) |
Sep 03, 2019 | 2.440 | 2.530 | 2.270 | 2.280 | 141,457 | -0.18(-7.32%) |
Aug 30, 2019 | 2.530 | 2.580 | 2.450 | 2.460 | 135,300 | -0.05(-1.99%) |
Aug 29, 2019 | 2.510 | 2.575 | 2.480 | 2.510 | 88,417 | +0.04(+1.62%) |
Aug 28, 2019 | 2.410 | 2.560 | 2.400 | 2.470 | 103,057 | +0.04(+1.65%) |
Aug 27, 2019 | 2.510 | 2.550 | 2.400 | 2.430 | 86,352 | -0.07(-2.80%) |
Aug 26, 2019 | 2.370 | 2.545 | 2.300 | 2.500 | 182,347 | +0.16(+6.84%) |
Aug 23, 2019 | 2.570 | 2.590 | 2.280 | 2.340 | 1,491,500 | -0.21(-8.24%) |
Aug 22, 2019 | 2.760 | 2.760 | 2.550 | 2.550 | 168,129 | -0.20(-7.27%) |
Aug 21, 2019 | 2.770 | 2.800 | 2.680 | 2.750 | 146,151 | +0.04(+1.48%) |
Aug 20, 2019 | 2.710 | 2.770 | 2.611 | 2.710 | 133,951 | -0.01(-0.37%) |
Aug 19, 2019 | 2.760 | 2.820 | 2.683 | 2.720 | 98,676 | +0.01(+0.18%) |
Aug 16, 2019 | 2.780 | 2.819 | 2.670 | 2.715 | 248,500 | -0.04(-1.63%) |
Aug 15, 2019 | 2.780 | 2.860 | 2.650 | 2.760 | 90,612 | -0.01(-0.36%) |
Aug 14, 2019 | 2.840 | 2.870 | 2.770 | 2.770 | 240,117 | -0.14(-4.81%) |
Aug 13, 2019 | 2.820 | 3.092 | 2.780 | 2.910 | 115,135 | +0.09(+3.19%) |
Aug 12, 2019 | 3.070 | 3.150 | 2.790 | 2.820 | 94,329 | -0.29(-9.32%) |
Aug 09, 2019 | 3.150 | 3.420 | 3.110 | 3.110 | 103,800 | -0.05(-1.58%) |
Aug 08, 2019 | 3.030 | 3.280 | 3.010 | 3.160 | 127,626 | +0.12(+3.95%) |
Aug 07, 2019 | 3.160 | 3.320 | 3.010 | 3.040 | 83,247 | -0.18(-5.59%) |
Aug 06, 2019 | 3.180 | 3.310 | 3.080 | 3.220 | 290,169 | +0.04(+1.26%) |
Aug 05, 2019 | 3.330 | 3.350 | 3.160 | 3.180 | 64,905 | -0.18(-5.36%) |
Aug 02, 2019 | 3.580 | 3.630 | 3.330 | 3.360 | 241,900 | -0.22(-6.15%) |