Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.070 | 2.070 | 1.950 | 2.010 | 509,807 | -0.06(-2.90%) |
Oct 30, 2019 | 1.980 | 2.100 | 1.940 | 2.070 | 768,259 | +0.09(+4.55%) |
Oct 29, 2019 | 1.990 | 2.000 | 1.950 | 1.980 | 430,584 | +0.00(+0.00%) |
Oct 28, 2019 | 1.920 | 2.030 | 1.920 | 1.980 | 508,422 | +0.04(+2.06%) |
Oct 25, 2019 | 1.970 | 1.970 | 1.910 | 1.940 | 397,600 | +0.00(+0.00%) |
Oct 24, 2019 | 1.980 | 1.980 | 1.890 | 1.940 | 524,396 | -0.03(-1.52%) |
Oct 23, 2019 | 1.880 | 1.990 | 1.845 | 1.970 | 937,950 | +0.09(+4.79%) |
Oct 22, 2019 | 1.900 | 1.960 | 1.850 | 1.880 | 427,256 | +0.00(+0.00%) |
Oct 21, 2019 | 1.930 | 1.970 | 1.880 | 1.880 | 406,897 | -0.05(-2.59%) |
Oct 18, 2019 | 1.940 | 1.980 | 1.880 | 1.930 | 372,500 | -0.03(-1.53%) |
Oct 17, 2019 | 1.860 | 1.960 | 1.842 | 1.960 | 919,556 | +0.12(+6.52%) |
Oct 16, 2019 | 1.860 | 1.879 | 1.780 | 1.840 | 671,027 | -0.02(-1.08%) |
Oct 15, 2019 | 1.970 | 1.990 | 1.850 | 1.860 | 767,499 | -0.11(-5.58%) |
Oct 14, 2019 | 1.990 | 2.020 | 1.930 | 1.970 | 416,382 | -0.02(-1.01%) |
Oct 11, 2019 | 2.040 | 2.070 | 1.950 | 1.990 | 843,700 | -0.05(-2.45%) |
Oct 10, 2019 | 1.990 | 2.200 | 1.940 | 2.040 | 2,841,306 | +0.07(+3.55%) |
Oct 09, 2019 | 1.980 | 2.010 | 1.930 | 1.970 | 447,162 | -0.01(-0.51%) |
Oct 08, 2019 | 1.910 | 2.000 | 1.900 | 1.980 | 496,503 | +0.05(+2.59%) |
Oct 07, 2019 | 1.960 | 2.020 | 1.930 | 1.930 | 519,953 | -0.05(-2.53%) |
Oct 04, 2019 | 1.930 | 1.990 | 1.870 | 1.980 | 649,500 | +0.09(+4.76%) |
Oct 03, 2019 | 1.830 | 1.920 | 1.810 | 1.890 | 383,879 | +0.05(+2.72%) |
Oct 02, 2019 | 1.860 | 1.890 | 1.800 | 1.840 | 639,241 | -0.03(-1.60%) |
Oct 01, 2019 | 1.930 | 1.980 | 1.840 | 1.870 | 414,264 | -0.06(-3.11%) |
Sep 30, 2019 | 1.910 | 1.990 | 1.810 | 1.930 | 674,423 | +0.01(+0.52%) |
Sep 27, 2019 | 2.000 | 2.030 | 1.880 | 1.920 | 597,300 | -0.07(-3.52%) |
Sep 26, 2019 | 1.990 | 2.000 | 1.950 | 1.990 | 264,414 | +0.01(+0.51%) |
Sep 25, 2019 | 1.990 | 2.015 | 1.910 | 1.980 | 507,852 | -0.01(-0.50%) |
Sep 24, 2019 | 2.080 | 2.090 | 1.990 | 1.990 | 489,522 | -0.08(-3.86%) |
Sep 23, 2019 | 2.000 | 2.080 | 1.980 | 2.070 | 656,941 | +0.09(+4.55%) |
Sep 20, 2019 | 2.030 | 2.060 | 1.980 | 1.980 | 753,200 | -0.07(-3.41%) |
Sep 19, 2019 | 2.040 | 2.070 | 1.960 | 2.050 | 614,223 | +0.02(+0.99%) |
Sep 18, 2019 | 2.040 | 2.070 | 2.000 | 2.030 | 511,568 | -0.03(-1.46%) |
Sep 17, 2019 | 2.090 | 2.090 | 2.010 | 2.060 | 674,040 | -0.01(-0.48%) |
Sep 16, 2019 | 2.090 | 2.095 | 2.010 | 2.070 | 726,018 | +0.01(+0.49%) |
Sep 13, 2019 | 2.080 | 2.090 | 2.010 | 2.060 | 645,700 | +0.00(+0.00%) |
Sep 12, 2019 | 2.050 | 2.080 | 1.990 | 2.060 | 891,036 | +0.03(+1.48%) |
Sep 11, 2019 | 2.040 | 2.070 | 1.980 | 2.030 | 942,784 | +0.02(+1.00%) |
Sep 10, 2019 | 1.980 | 2.050 | 1.930 | 2.010 | 873,108 | +0.02(+1.01%) |
Sep 09, 2019 | 2.060 | 2.070 | 1.910 | 1.990 | 1,624,642 | -0.02(-1.00%) |
Sep 06, 2019 | 1.870 | 2.060 | 1.860 | 2.010 | 2,457,700 | +0.15(+8.06%) |
Sep 05, 2019 | 1.900 | 1.910 | 1.850 | 1.860 | 627,343 | -0.02(-1.06%) |
Sep 04, 2019 | 1.900 | 1.905 | 1.830 | 1.880 | 474,228 | +0.00(+0.00%) |
Sep 03, 2019 | 1.850 | 1.890 | 1.800 | 1.880 | 780,680 | +0.05(+2.73%) |
Aug 30, 2019 | 1.750 | 1.850 | 1.730 | 1.830 | 930,100 | +0.08(+4.57%) |
Aug 29, 2019 | 1.710 | 1.810 | 1.710 | 1.750 | 705,071 | -0.01(-0.57%) |
Aug 28, 2019 | 1.660 | 1.790 | 1.630 | 1.760 | 870,150 | +0.10(+6.02%) |
Aug 27, 2019 | 1.680 | 1.750 | 1.600 | 1.660 | 746,617 | -0.04(-2.35%) |
Aug 26, 2019 | 1.670 | 1.760 | 1.660 | 1.700 | 550,011 | +0.05(+3.03%) |
Aug 23, 2019 | 1.710 | 1.760 | 1.610 | 1.650 | 741,300 | -0.06(-3.51%) |
Aug 22, 2019 | 1.760 | 1.790 | 1.690 | 1.710 | 544,577 | -0.03(-1.72%) |
Aug 21, 2019 | 1.750 | 1.798 | 1.722 | 1.740 | 1,104,689 | +0.04(+2.35%) |
Aug 20, 2019 | 1.650 | 1.730 | 1.650 | 1.700 | 777,762 | +0.05(+3.03%) |
Aug 19, 2019 | 1.720 | 1.758 | 1.592 | 1.650 | 830,662 | +0.07(+4.43%) |
Aug 16, 2019 | 1.570 | 1.630 | 1.560 | 1.580 | 724,000 | +0.04(+2.60%) |
Aug 15, 2019 | 1.570 | 1.580 | 1.500 | 1.540 | 752,206 | -0.03(-1.91%) |
Aug 14, 2019 | 1.640 | 1.655 | 1.560 | 1.570 | 725,206 | -0.08(-4.85%) |
Aug 13, 2019 | 1.680 | 1.690 | 1.600 | 1.650 | 546,443 | -0.02(-1.20%) |
Aug 12, 2019 | 1.590 | 1.670 | 1.550 | 1.670 | 679,636 | +0.09(+5.70%) |
Aug 09, 2019 | 1.640 | 1.650 | 1.570 | 1.580 | 1,073,100 | -0.05(-3.07%) |
Aug 08, 2019 | 1.540 | 1.680 | 1.540 | 1.630 | 1,161,719 | +0.08(+5.16%) |
Aug 07, 2019 | 1.610 | 1.610 | 1.500 | 1.550 | 1,376,085 | -0.06(-3.73%) |
Aug 06, 2019 | 1.720 | 1.730 | 1.550 | 1.610 | 1,608,104 | -0.11(-6.40%) |
Aug 05, 2019 | 1.750 | 1.800 | 1.600 | 1.720 | 1,277,170 | -0.01(-0.58%) |
Aug 02, 2019 | 1.780 | 1.800 | 1.720 | 1.730 | 549,800 | -0.04(-2.26%) |