Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.704 | 2.704 | 2.462 | 2.554 | 5,322,280 | -0.16(-6.04%) |
Oct 30, 2019 | 2.669 | 2.733 | 2.597 | 2.719 | 2,890,041 | +0.03(+1.06%) |
Oct 29, 2019 | 2.661 | 2.719 | 2.626 | 2.690 | 2,636,022 | +0.01(+0.53%) |
Oct 28, 2019 | 2.647 | 2.804 | 2.640 | 2.676 | 3,033,157 | +0.00(+0.00%) |
Oct 25, 2019 | 2.783 | 2.804 | 2.669 | 2.676 | 3,235,166 | -0.05(-1.83%) |
Oct 24, 2019 | 3.011 | 3.054 | 2.640 | 2.726 | 11,236,876 | -0.29(-9.48%) |
Oct 23, 2019 | 2.868 | 3.082 | 2.783 | 3.011 | 7,466,334 | +0.16(+5.76%) |
Oct 22, 2019 | 2.818 | 2.890 | 2.733 | 2.847 | 3,961,343 | +0.03(+1.01%) |
Oct 21, 2019 | 2.861 | 2.876 | 2.776 | 2.818 | 3,531,342 | -0.04(-1.25%) |
Oct 18, 2019 | 2.840 | 2.925 | 2.818 | 2.854 | 3,443,004 | +0.04(+1.27%) |
Oct 17, 2019 | 2.897 | 2.933 | 2.754 | 2.818 | 5,478,121 | -0.04(-1.25%) |
Oct 16, 2019 | 2.740 | 2.904 | 2.711 | 2.854 | 9,217,827 | +0.10(+3.63%) |
Oct 15, 2019 | 2.947 | 3.054 | 2.733 | 2.754 | 12,924,264 | -0.24(-8.10%) |
Oct 14, 2019 | 2.997 | 3.189 | 2.897 | 2.997 | 12,977,079 | +0.05(+1.70%) |
Oct 11, 2019 | 2.890 | 3.054 | 2.811 | 2.947 | 16,232,870 | +0.21(+7.55%) |
Oct 10, 2019 | 2.554 | 2.840 | 2.519 | 2.740 | 14,280,679 | +0.01(+0.52%) |
Oct 09, 2019 | 2.640 | 2.890 | 2.476 | 2.726 | 26,738,538 | +0.08(+2.97%) |
Oct 08, 2019 | 2.276 | 2.661 | 2.191 | 2.647 | 24,847,724 | +0.45(+20.45%) |
Oct 07, 2019 | 2.062 | 2.262 | 1.991 | 2.198 | 11,271,135 | +0.21(+10.39%) |
Oct 04, 2019 | 1.677 | 1.991 | 1.663 | 1.991 | 9,133,556 | +0.33(+19.74%) |
Oct 03, 2019 | 1.577 | 1.670 | 1.570 | 1.663 | 2,782,325 | +0.09(+5.43%) |
Oct 02, 2019 | 1.556 | 1.591 | 1.498 | 1.577 | 2,458,474 | +0.02(+1.38%) |
Oct 01, 2019 | 1.556 | 1.634 | 1.548 | 1.556 | 2,055,521 | +0.01(+0.93%) |
Sep 30, 2019 | 1.548 | 1.570 | 1.513 | 1.541 | 1,909,824 | -0.01(-0.46%) |
Sep 27, 2019 | 1.520 | 1.641 | 1.518 | 1.548 | 3,936,184 | +0.03(+1.88%) |
Sep 26, 2019 | 1.527 | 1.577 | 1.456 | 1.520 | 4,911,747 | +0.04(+2.40%) |
Sep 25, 2019 | 1.363 | 1.513 | 1.363 | 1.484 | 4,459,230 | +0.13(+9.47%) |
Sep 24, 2019 | 1.463 | 1.463 | 1.356 | 1.356 | 3,620,929 | -0.13(-8.65%) |
Sep 23, 2019 | 1.456 | 1.570 | 1.448 | 1.484 | 4,538,062 | +0.05(+3.48%) |
Sep 20, 2019 | 1.427 | 1.477 | 1.427 | 1.434 | 1,503,502 | +0.01(+0.50%) |
Sep 19, 2019 | 1.427 | 1.473 | 1.427 | 1.427 | 878,474 | +0.00(+0.00%) |
Sep 18, 2019 | 1.434 | 1.448 | 1.399 | 1.427 | 858,674 | -0.01(-0.99%) |
Sep 17, 2019 | 1.470 | 1.470 | 1.384 | 1.441 | 1,218,734 | -0.04(-2.42%) |
Sep 16, 2019 | 1.498 | 1.548 | 1.463 | 1.477 | 2,236,012 | +0.01(+0.98%) |
Sep 13, 2019 | 1.420 | 1.477 | 1.413 | 1.463 | 1,422,077 | +0.04(+2.50%) |
Sep 12, 2019 | 1.406 | 1.498 | 1.391 | 1.427 | 2,139,227 | +0.01(+1.01%) |
Sep 11, 2019 | 1.413 | 1.420 | 1.352 | 1.413 | 1,519,834 | +0.04(+2.59%) |
Sep 10, 2019 | 1.292 | 1.413 | 1.292 | 1.377 | 2,086,215 | +0.09(+7.22%) |
Sep 09, 2019 | 1.284 | 1.309 | 1.277 | 1.284 | 1,424,878 | +0.01(+1.12%) |
Sep 06, 2019 | 1.306 | 1.306 | 1.263 | 1.270 | 1,058,814 | -0.04(-2.73%) |
Sep 05, 2019 | 1.270 | 1.356 | 1.270 | 1.306 | 1,745,478 | +0.04(+3.39%) |
Sep 04, 2019 | 1.227 | 1.284 | 1.227 | 1.263 | 840,687 | +0.04(+3.51%) |
Sep 03, 2019 | 1.263 | 1.270 | 1.184 | 1.220 | 2,507,621 | -0.05(-3.93%) |
Aug 30, 2019 | 1.299 | 1.313 | 1.263 | 1.270 | 712,229 | -0.03(-2.20%) |
Aug 29, 2019 | 1.313 | 1.320 | 1.292 | 1.299 | 680,486 | -0.01(-0.55%) |
Aug 28, 2019 | 1.284 | 1.324 | 1.277 | 1.306 | 797,345 | +0.03(+2.22%) |
Aug 27, 2019 | 1.327 | 1.327 | 1.256 | 1.277 | 1,406,712 | -0.04(-2.70%) |
Aug 26, 2019 | 1.299 | 1.334 | 1.277 | 1.313 | 750,314 | +0.02(+1.65%) |
Aug 23, 2019 | 1.398 | 1.398 | 1.284 | 1.292 | 1,421,251 | -0.11(-7.61%) |
Aug 22, 2019 | 1.426 | 1.441 | 1.391 | 1.398 | 2,494,711 | -0.01(-0.51%) |
Aug 21, 2019 | 1.355 | 1.426 | 1.334 | 1.405 | 1,753,718 | +0.06(+4.21%) |
Aug 20, 2019 | 1.334 | 1.348 | 1.320 | 1.348 | 1,009,687 | +0.03(+2.15%) |
Aug 19, 2019 | 1.270 | 1.370 | 1.270 | 1.320 | 2,229,284 | +0.07(+5.68%) |
Aug 16, 2019 | 1.256 | 1.277 | 1.214 | 1.249 | 4,586,588 | +0.01(+0.57%) |
Aug 15, 2019 | 1.299 | 1.306 | 1.242 | 1.242 | 2,209,722 | -0.06(-4.37%) |
Aug 14, 2019 | 1.299 | 1.313 | 1.288 | 1.299 | 2,850,674 | -0.01(-1.08%) |
Aug 13, 2019 | 1.277 | 1.341 | 1.277 | 1.313 | 1,219,035 | +0.01(+1.09%) |
Aug 12, 2019 | 1.327 | 1.327 | 1.277 | 1.299 | 1,545,971 | -0.03(-2.14%) |
Aug 09, 2019 | 1.377 | 1.398 | 1.327 | 1.327 | 1,540,464 | -0.02(-1.58%) |
Aug 08, 2019 | 1.348 | 1.355 | 1.313 | 1.348 | 2,259,359 | +0.01(+1.06%) |
Aug 07, 2019 | 1.363 | 1.378 | 1.313 | 1.334 | 1,648,143 | -0.04(-2.59%) |
Aug 06, 2019 | 1.348 | 1.377 | 1.320 | 1.370 | 1,776,068 | +0.03(+2.12%) |
Aug 05, 2019 | 1.405 | 1.405 | 1.327 | 1.341 | 3,028,472 | -0.06(-4.55%) |
Aug 02, 2019 | 1.419 | 1.434 | 1.384 | 1.405 | 1,848,219 | -0.01(-1.00%) |