Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.230 | 2.350 | 2.170 | 2.280 | 167,815 | +0.05(+2.24%) |
Oct 30, 2019 | 2.140 | 2.270 | 2.050 | 2.230 | 119,099 | +0.09(+4.21%) |
Oct 29, 2019 | 2.000 | 2.150 | 1.981 | 2.140 | 121,636 | +0.14(+7.00%) |
Oct 28, 2019 | 1.960 | 2.040 | 1.950 | 2.000 | 90,381 | +0.05(+2.56%) |
Oct 25, 2019 | 1.990 | 1.990 | 1.930 | 1.950 | 88,800 | -0.04(-2.01%) |
Oct 24, 2019 | 2.000 | 2.020 | 1.930 | 1.990 | 37,500 | -0.02(-1.00%) |
Oct 23, 2019 | 1.980 | 2.037 | 1.930 | 2.010 | 84,343 | +0.04(+2.03%) |
Oct 22, 2019 | 2.070 | 2.140 | 1.915 | 1.970 | 136,833 | -0.09(-4.37%) |
Oct 21, 2019 | 2.130 | 2.170 | 2.060 | 2.060 | 77,158 | -0.08(-3.74%) |
Oct 18, 2019 | 2.170 | 2.170 | 2.110 | 2.140 | 25,900 | +0.00(+0.00%) |
Oct 17, 2019 | 2.160 | 2.160 | 2.075 | 2.140 | 43,318 | -0.02(-0.93%) |
Oct 16, 2019 | 2.080 | 2.170 | 2.080 | 2.160 | 27,232 | +0.07(+3.35%) |
Oct 15, 2019 | 2.090 | 2.180 | 2.040 | 2.090 | 72,155 | +0.00(+0.00%) |
Oct 14, 2019 | 2.060 | 2.170 | 2.040 | 2.090 | 24,649 | +0.01(+0.48%) |
Oct 11, 2019 | 2.130 | 2.170 | 2.030 | 2.080 | 136,600 | +0.01(+0.48%) |
Oct 10, 2019 | 2.130 | 2.190 | 2.059 | 2.070 | 81,532 | -0.08(-3.72%) |
Oct 09, 2019 | 2.330 | 2.340 | 2.050 | 2.150 | 107,550 | -0.15(-6.52%) |
Oct 08, 2019 | 2.240 | 2.330 | 2.240 | 2.300 | 42,161 | +0.04(+1.77%) |
Oct 07, 2019 | 2.200 | 2.310 | 2.140 | 2.260 | 90,171 | +0.07(+3.20%) |
Oct 04, 2019 | 2.180 | 2.250 | 2.100 | 2.190 | 50,500 | +0.00(+0.00%) |
Oct 03, 2019 | 2.160 | 2.230 | 2.060 | 2.190 | 143,919 | +0.03(+1.39%) |
Oct 02, 2019 | 2.210 | 2.240 | 2.030 | 2.160 | 163,376 | -0.04(-1.82%) |
Oct 01, 2019 | 2.220 | 2.300 | 2.200 | 2.200 | 43,406 | -0.04(-1.79%) |
Sep 30, 2019 | 2.370 | 2.400 | 2.030 | 2.240 | 166,043 | -0.14(-5.88%) |
Sep 27, 2019 | 2.540 | 2.540 | 2.250 | 2.380 | 156,600 | -0.13(-5.18%) |
Sep 26, 2019 | 2.460 | 2.550 | 2.376 | 2.510 | 144,309 | +0.02(+0.80%) |
Sep 25, 2019 | 2.440 | 2.540 | 2.350 | 2.490 | 128,420 | +0.05(+2.05%) |
Sep 24, 2019 | 2.490 | 2.550 | 2.271 | 2.440 | 234,226 | -0.10(-3.94%) |
Sep 23, 2019 | 2.500 | 2.559 | 2.450 | 2.540 | 408,378 | +0.09(+3.67%) |
Sep 20, 2019 | 2.260 | 2.500 | 2.255 | 2.450 | 447,900 | +0.19(+8.41%) |
Sep 19, 2019 | 2.100 | 2.260 | 2.090 | 2.260 | 190,840 | +0.15(+7.11%) |
Sep 18, 2019 | 2.120 | 2.120 | 1.990 | 2.110 | 63,715 | +0.02(+0.96%) |
Sep 17, 2019 | 2.120 | 2.150 | 2.079 | 2.090 | 40,455 | -0.03(-1.42%) |
Sep 16, 2019 | 2.030 | 2.150 | 2.012 | 2.120 | 94,969 | +0.05(+2.42%) |
Sep 13, 2019 | 2.005 | 2.085 | 1.970 | 2.070 | 104,500 | +0.07(+3.50%) |
Sep 12, 2019 | 1.920 | 2.020 | 1.920 | 2.000 | 38,279 | +0.05(+2.56%) |
Sep 11, 2019 | 1.950 | 2.040 | 1.900 | 1.950 | 103,659 | -0.01(-0.51%) |
Sep 10, 2019 | 1.890 | 1.970 | 1.840 | 1.960 | 77,044 | +0.08(+4.26%) |
Sep 09, 2019 | 1.850 | 1.930 | 1.820 | 1.880 | 77,171 | +0.00(+0.00%) |
Sep 06, 2019 | 1.880 | 1.930 | 1.820 | 1.880 | 109,400 | +0.00(+0.00%) |
Sep 05, 2019 | 1.930 | 1.930 | 1.840 | 1.880 | 72,829 | -0.02(-1.05%) |
Sep 04, 2019 | 1.900 | 1.930 | 1.880 | 1.900 | 84,723 | +0.00(+0.00%) |
Sep 03, 2019 | 1.890 | 1.930 | 1.880 | 1.900 | 52,587 | -0.02(-1.04%) |
Aug 30, 2019 | 1.890 | 1.950 | 1.880 | 1.920 | 36,400 | +0.04(+2.13%) |
Aug 29, 2019 | 1.940 | 2.010 | 1.880 | 1.880 | 51,387 | -0.03(-1.57%) |
Aug 28, 2019 | 1.890 | 1.970 | 1.880 | 1.910 | 57,049 | +0.02(+1.06%) |
Aug 27, 2019 | 1.890 | 1.990 | 1.870 | 1.890 | 292,726 | -0.15(-7.35%) |
Aug 26, 2019 | 2.040 | 2.140 | 1.910 | 2.040 | 81,090 | +0.01(+0.49%) |
Aug 23, 2019 | 2.060 | 2.090 | 2.000 | 2.030 | 44,900 | -0.06(-2.87%) |
Aug 22, 2019 | 2.040 | 2.130 | 2.018 | 2.090 | 107,325 | +0.07(+3.47%) |
Aug 21, 2019 | 2.120 | 2.180 | 2.010 | 2.020 | 126,666 | -0.09(-4.27%) |
Aug 20, 2019 | 2.060 | 2.150 | 2.050 | 2.110 | 181,234 | +0.05(+2.43%) |
Aug 19, 2019 | 2.030 | 2.080 | 1.990 | 2.060 | 232,556 | +0.05(+2.49%) |
Aug 16, 2019 | 1.960 | 2.070 | 1.910 | 2.010 | 139,400 | +0.05(+2.55%) |
Aug 15, 2019 | 1.860 | 1.960 | 1.820 | 1.960 | 165,719 | +0.10(+5.38%) |
Aug 14, 2019 | 1.900 | 1.930 | 1.800 | 1.860 | 94,910 | -0.08(-4.12%) |
Aug 13, 2019 | 1.830 | 1.980 | 1.830 | 1.940 | 178,842 | +0.09(+4.86%) |
Aug 12, 2019 | 1.810 | 1.893 | 1.740 | 1.850 | 99,823 | +0.03(+1.65%) |
Aug 09, 2019 | 1.760 | 1.850 | 1.710 | 1.820 | 188,800 | +0.05(+2.82%) |
Aug 08, 2019 | 1.810 | 1.948 | 1.750 | 1.770 | 223,375 | -0.04(-2.21%) |
Aug 07, 2019 | 2.250 | 2.250 | 1.750 | 1.810 | 604,519 | -0.51(-21.98%) |
Aug 06, 2019 | 2.290 | 2.390 | 2.180 | 2.320 | 143,522 | +0.02(+0.87%) |
Aug 05, 2019 | 2.330 | 2.400 | 2.220 | 2.300 | 138,853 | -0.05(-2.13%) |
Aug 02, 2019 | 2.310 | 2.418 | 2.290 | 2.350 | 93,200 | +0.05(+2.17%) |