Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.470 | 1.540 | 1.440 | 1.450 | 22,410,536 | +0.02(+1.40%) |
Oct 30, 2019 | 1.420 | 1.450 | 1.360 | 1.430 | 20,872,622 | +0.04(+2.88%) |
Oct 29, 2019 | 1.450 | 1.450 | 1.390 | 1.390 | 22,371,626 | -0.07(-4.79%) |
Oct 28, 2019 | 1.430 | 1.500 | 1.380 | 1.460 | 32,731,788 | -0.05(-3.31%) |
Oct 25, 2019 | 1.540 | 1.555 | 1.500 | 1.510 | 20,583,402 | -0.03(-1.95%) |
Oct 24, 2019 | 1.570 | 1.600 | 1.530 | 1.540 | 21,607,322 | +0.01(+0.65%) |
Oct 23, 2019 | 1.580 | 1.600 | 1.520 | 1.530 | 12,799,965 | -0.05(-3.16%) |
Oct 22, 2019 | 1.700 | 1.770 | 1.520 | 1.580 | 39,044,504 | -0.11(-6.51%) |
Oct 21, 2019 | 1.520 | 1.770 | 1.490 | 1.690 | 40,258,624 | +0.17(+11.18%) |
Oct 18, 2019 | 1.450 | 1.550 | 1.440 | 1.520 | 21,500,300 | +0.06(+4.11%) |
Oct 17, 2019 | 1.460 | 1.500 | 1.420 | 1.460 | 18,378,844 | +0.00(+0.00%) |
Oct 16, 2019 | 1.460 | 1.520 | 1.400 | 1.460 | 40,817,592 | -0.09(-5.81%) |
Oct 15, 2019 | 1.630 | 1.640 | 1.540 | 1.550 | 27,691,068 | +0.02(+1.31%) |
Oct 14, 2019 | 1.560 | 1.570 | 1.520 | 1.530 | 12,589,760 | -0.03(-1.92%) |
Oct 11, 2019 | 1.550 | 1.590 | 1.500 | 1.560 | 25,706,700 | +0.03(+1.96%) |
Oct 10, 2019 | 1.640 | 1.640 | 1.500 | 1.530 | 34,037,668 | -0.11(-6.71%) |
Oct 09, 2019 | 1.750 | 1.760 | 1.580 | 1.640 | 35,964,072 | -0.06(-3.53%) |
Oct 08, 2019 | 1.730 | 1.800 | 1.660 | 1.700 | 47,235,584 | +0.15(+9.68%) |
Oct 07, 2019 | 1.580 | 1.590 | 1.450 | 1.550 | 26,930,308 | -0.07(-4.32%) |
Oct 04, 2019 | 1.600 | 1.690 | 1.560 | 1.620 | 25,306,800 | -0.02(-1.22%) |
Oct 03, 2019 | 1.590 | 1.700 | 1.430 | 1.640 | 58,696,752 | +0.05(+3.14%) |
Oct 02, 2019 | 1.190 | 1.650 | 1.190 | 1.590 | 99,410,752 | +0.27(+20.45%) |
Oct 01, 2019 | 1.510 | 1.510 | 1.220 | 1.320 | 88,262,976 | -0.24(-15.38%) |
Sep 30, 2019 | 1.720 | 1.730 | 1.530 | 1.560 | 58,945,232 | -0.19(-10.86%) |
Sep 27, 2019 | 1.940 | 2.000 | 1.710 | 1.750 | 59,980,800 | -0.21(-10.71%) |
Sep 26, 2019 | 2.050 | 2.060 | 1.900 | 1.960 | 52,859,188 | -0.09(-4.39%) |
Sep 25, 2019 | 2.150 | 2.150 | 2.020 | 2.050 | 39,246,348 | -0.12(-5.53%) |
Sep 24, 2019 | 2.220 | 2.240 | 1.970 | 2.170 | 122,277,776 | -0.55(-20.22%) |
Sep 23, 2019 | 2.980 | 2.980 | 2.710 | 2.720 | 40,547,312 | -0.32(-10.53%) |
Sep 20, 2019 | 3.140 | 3.160 | 3.020 | 3.040 | 12,053,800 | -0.06(-1.94%) |
Sep 19, 2019 | 3.120 | 3.160 | 3.080 | 3.100 | 8,833,966 | +0.02(+0.65%) |
Sep 18, 2019 | 3.210 | 3.210 | 3.030 | 3.080 | 12,570,110 | -0.15(-4.64%) |
Sep 17, 2019 | 3.110 | 3.180 | 3.000 | 3.230 | 13,000,064 | +0.11(+3.53%) |
Sep 16, 2019 | 3.150 | 3.210 | 3.090 | 3.120 | 12,367,888 | -0.09(-2.80%) |
Sep 13, 2019 | 3.220 | 3.270 | 3.150 | 3.210 | 8,371,600 | +0.03(+0.94%) |
Sep 12, 2019 | 3.240 | 3.270 | 3.100 | 3.180 | 10,952,637 | -0.09(-2.75%) |
Sep 11, 2019 | 3.280 | 3.330 | 3.160 | 3.270 | 13,575,916 | -0.05(-1.51%) |
Sep 10, 2019 | 3.130 | 3.330 | 3.070 | 3.320 | 20,842,768 | +0.18(+5.73%) |
Sep 09, 2019 | 3.000 | 3.140 | 2.930 | 3.140 | 17,381,820 | +0.16(+5.37%) |
Sep 06, 2019 | 2.990 | 3.000 | 2.870 | 2.980 | 14,509,300 | +0.03(+1.02%) |
Sep 05, 2019 | 2.810 | 3.000 | 2.800 | 2.950 | 23,264,816 | +0.20(+7.27%) |
Sep 04, 2019 | 2.700 | 2.750 | 2.640 | 2.750 | 15,192,666 | +0.15(+5.77%) |
Sep 03, 2019 | 2.820 | 2.830 | 2.580 | 2.600 | 26,894,040 | -0.26(-9.09%) |
Aug 30, 2019 | 2.900 | 2.910 | 2.840 | 2.860 | 8,162,500 | +0.01(+0.35%) |
Aug 29, 2019 | 2.910 | 2.930 | 2.850 | 2.850 | 12,368,488 | +0.01(+0.35%) |
Aug 28, 2019 | 2.900 | 2.920 | 2.830 | 2.840 | 10,487,820 | -0.07(-2.41%) |
Aug 27, 2019 | 2.920 | 3.000 | 2.830 | 2.910 | 20,406,648 | +0.01(+0.34%) |
Aug 26, 2019 | 2.930 | 2.950 | 2.830 | 2.900 | 14,125,211 | -0.02(-0.68%) |
Aug 23, 2019 | 2.970 | 3.040 | 2.885 | 2.920 | 13,649,600 | -0.10(-3.31%) |
Aug 22, 2019 | 3.060 | 3.090 | 3.010 | 3.020 | 12,410,127 | -0.03(-0.98%) |
Aug 21, 2019 | 3.230 | 3.270 | 3.020 | 3.050 | 21,518,320 | -0.11(-3.48%) |
Aug 20, 2019 | 3.060 | 3.210 | 3.000 | 3.160 | 16,691,662 | +0.16(+5.33%) |
Aug 19, 2019 | 3.000 | 3.100 | 3.000 | 3.000 | 13,649,681 | +0.05(+1.69%) |
Aug 16, 2019 | 2.890 | 3.010 | 2.860 | 2.950 | 15,884,200 | +0.13(+4.61%) |
Aug 15, 2019 | 2.990 | 2.990 | 2.770 | 2.820 | 15,711,083 | -0.08(-2.76%) |
Aug 14, 2019 | 3.075 | 3.080 | 2.880 | 2.900 | 28,202,280 | -0.25(-7.94%) |
Aug 13, 2019 | 3.000 | 3.200 | 3.000 | 3.150 | 18,594,652 | +0.10(+3.28%) |
Aug 12, 2019 | 3.050 | 3.110 | 2.960 | 3.050 | 13,620,081 | -0.08(-2.56%) |
Aug 09, 2019 | 3.100 | 3.180 | 3.100 | 3.130 | 10,609,900 | -0.04(-1.26%) |
Aug 08, 2019 | 3.130 | 3.260 | 3.110 | 3.170 | 20,972,448 | +0.08(+2.59%) |
Aug 07, 2019 | 3.040 | 3.090 | 2.930 | 3.090 | 18,075,088 | +0.01(+0.32%) |
Aug 06, 2019 | 3.090 | 3.140 | 3.000 | 3.080 | 23,437,908 | +0.13(+4.41%) |
Aug 05, 2019 | 3.140 | 3.140 | 2.850 | 2.950 | 38,666,076 | -0.32(-9.79%) |
Aug 02, 2019 | 3.210 | 3.330 | 3.160 | 3.270 | 17,211,300 | -0.01(-0.30%) |