Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.850 | 1.969 | 1.850 | 1.900 | 12,379 | +0.03(+1.58%) |
Oct 30, 2019 | 2.030 | 2.030 | 1.790 | 1.871 | 29,896 | -0.01(-0.51%) |
Oct 29, 2019 | 1.870 | 1.958 | 1.860 | 1.880 | 3,542 | +0.01(+0.33%) |
Oct 28, 2019 | 1.800 | 2.100 | 1.800 | 1.874 | 11,143 | -0.04(-1.90%) |
Oct 25, 2019 | 2.050 | 2.061 | 1.800 | 1.910 | 76,500 | -0.34(-14.92%) |
Oct 24, 2019 | 2.180 | 2.270 | 2.169 | 2.245 | 17,386 | +0.00(+0.22%) |
Oct 23, 2019 | 2.230 | 2.300 | 2.190 | 2.240 | 526 | +0.00(+0.00%) |
Oct 22, 2019 | 2.236 | 2.250 | 2.224 | 2.240 | 2,048 | +0.01(+0.40%) |
Oct 21, 2019 | 2.200 | 2.231 | 2.171 | 2.231 | 2,286 | -0.02(-0.84%) |
Oct 18, 2019 | 2.240 | 2.250 | 2.200 | 2.250 | 1,700 | -0.01(-0.45%) |
Oct 17, 2019 | 2.224 | 2.276 | 2.214 | 2.260 | 1,279 | +0.11(+5.12%) |
Oct 16, 2019 | 2.270 | 2.270 | 2.150 | 2.150 | 2,570 | -0.09(-3.94%) |
Oct 15, 2019 | 2.300 | 2.300 | 2.186 | 2.238 | 1,309 | -0.04(-1.83%) |
Oct 14, 2019 | 2.300 | 2.300 | 2.190 | 2.280 | 2,712 | +0.00(+0.00%) |
Oct 11, 2019 | 2.160 | 2.290 | 2.120 | 2.280 | 35,900 | +0.00(+0.00%) |
Oct 10, 2019 | 2.240 | 2.280 | 2.179 | 2.280 | 7,756 | +0.07(+3.17%) |
Oct 09, 2019 | 2.160 | 2.210 | 2.160 | 2.210 | 1,353 | -0.04(-1.78%) |
Oct 08, 2019 | 2.159 | 2.250 | 2.159 | 2.250 | 15,702 | -0.02(-0.88%) |
Oct 07, 2019 | 2.320 | 2.360 | 2.160 | 2.270 | 3,605 | -0.10(-4.22%) |
Oct 04, 2019 | 2.350 | 2.370 | 2.350 | 2.370 | 400 | +0.17(+7.73%) |
Oct 03, 2019 | 2.200 | 2.232 | 2.120 | 2.200 | 38,936 | +0.00(+0.00%) |
Oct 02, 2019 | 2.300 | 2.300 | 2.190 | 2.200 | 43,739 | -0.10(-4.32%) |
Oct 01, 2019 | 2.350 | 2.350 | 2.290 | 2.299 | 11,039 | -0.05(-2.16%) |
Sep 30, 2019 | 2.350 | 2.350 | 2.291 | 2.350 | 3,196 | +0.00(+0.00%) |
Sep 27, 2019 | 2.346 | 2.368 | 2.329 | 2.350 | 2,700 | -0.02(-0.79%) |
Sep 26, 2019 | 2.396 | 2.396 | 2.290 | 2.369 | 22,660 | +0.02(+0.80%) |
Sep 25, 2019 | 2.371 | 2.419 | 2.301 | 2.350 | 2,426 | -0.01(-0.43%) |
Sep 24, 2019 | 2.345 | 2.419 | 2.329 | 2.360 | 12,992 | +0.04(+1.73%) |
Sep 23, 2019 | 2.370 | 2.384 | 2.310 | 2.320 | 4,452 | -0.11(-4.53%) |
Sep 20, 2019 | 2.329 | 2.430 | 2.325 | 2.430 | 7,900 | +0.09(+3.99%) |
Sep 19, 2019 | 2.330 | 2.350 | 2.330 | 2.337 | 1,464 | -0.00(-0.14%) |
Sep 18, 2019 | 2.310 | 2.340 | 2.300 | 2.340 | 2,572 | +0.00(+0.00%) |
Sep 17, 2019 | 2.371 | 2.371 | 2.340 | 2.340 | 5,005 | +0.00(+0.00%) |
Sep 16, 2019 | 2.310 | 2.340 | 2.310 | 2.340 | 509 | +0.00(+0.00%) |
Sep 13, 2019 | 2.330 | 2.384 | 2.330 | 2.340 | 4,200 | -0.03(-1.27%) |
Sep 12, 2019 | 2.330 | 2.430 | 2.330 | 2.370 | 6,353 | -0.01(-0.46%) |
Sep 11, 2019 | 2.320 | 2.390 | 2.280 | 2.381 | 16,151 | +0.03(+1.32%) |
Sep 10, 2019 | 2.310 | 2.388 | 2.310 | 2.350 | 5,429 | -0.00(-0.21%) |
Sep 09, 2019 | 2.370 | 2.380 | 2.340 | 2.355 | 4,373 | +0.00(+0.21%) |
Sep 06, 2019 | 2.320 | 2.360 | 2.300 | 2.350 | 13,600 | +0.02(+0.79%) |
Sep 05, 2019 | 2.351 | 2.400 | 2.332 | 2.332 | 1,838 | -0.01(-0.25%) |
Sep 04, 2019 | 2.312 | 2.389 | 2.300 | 2.337 | 6,584 | +0.04(+1.63%) |
Sep 03, 2019 | 2.390 | 2.390 | 2.300 | 2.300 | 8,221 | -0.02(-0.86%) |
Aug 30, 2019 | 2.370 | 2.372 | 2.300 | 2.320 | 8,900 | +0.01(+0.43%) |
Aug 29, 2019 | 2.300 | 2.379 | 2.300 | 2.310 | 6,054 | -0.02(-1.03%) |
Aug 28, 2019 | 2.312 | 2.400 | 2.220 | 2.334 | 5,827 | +0.03(+1.21%) |
Aug 27, 2019 | 2.280 | 2.356 | 2.280 | 2.306 | 11,069 | +0.01(+0.26%) |
Aug 26, 2019 | 2.362 | 2.389 | 2.300 | 2.300 | 10,003 | -0.07(-2.86%) |
Aug 23, 2019 | 2.320 | 2.368 | 2.300 | 2.368 | 2,100 | -0.01(-0.52%) |
Aug 22, 2019 | 2.350 | 2.390 | 2.350 | 2.380 | 10,162 | +0.05(+2.29%) |
Aug 21, 2019 | 2.350 | 2.350 | 2.325 | 2.327 | 7,803 | -0.04(-1.61%) |
Aug 20, 2019 | 2.360 | 2.365 | 2.360 | 2.365 | 801 | +0.00(+0.20%) |
Aug 19, 2019 | 2.320 | 2.400 | 2.320 | 2.360 | 10,484 | -0.06(-2.48%) |
Aug 16, 2019 | 2.420 | 2.420 | 2.420 | 2.420 | 100 | -0.01(-0.41%) |
Aug 15, 2019 | 2.330 | 2.430 | 2.320 | 2.430 | 4,340 | +0.00(+0.07%) |
Aug 14, 2019 | 2.364 | 2.458 | 2.312 | 2.428 | 2,029 | -0.02(-0.88%) |
Aug 13, 2019 | 2.400 | 2.480 | 2.280 | 2.450 | 4,926 | -0.03(-1.21%) |
Aug 12, 2019 | 2.490 | 2.500 | 2.404 | 2.480 | 9,867 | -0.01(-0.40%) |
Aug 09, 2019 | 2.500 | 2.500 | 2.320 | 2.490 | 7,000 | +0.02(+0.81%) |
Aug 08, 2019 | 2.570 | 2.570 | 2.470 | 2.470 | 1,431 | -0.05(-1.94%) |
Aug 07, 2019 | 2.590 | 2.590 | 2.382 | 2.519 | 4,227 | -0.02(-0.83%) |
Aug 06, 2019 | 2.460 | 2.540 | 2.460 | 2.540 | 2,023 | +0.12(+4.96%) |
Aug 05, 2019 | 2.650 | 2.650 | 2.400 | 2.420 | 34,016 | -0.19(-7.19%) |
Aug 02, 2019 | 2.580 | 2.671 | 2.450 | 2.608 | 22,200 | +0.03(+1.07%) |