Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.040 | 2.100 | 2.000 | 2.010 | 134,974 | -0.05(-2.43%) |
Oct 30, 2019 | 2.190 | 2.190 | 2.000 | 2.060 | 84,308 | -0.12(-5.50%) |
Oct 29, 2019 | 2.220 | 2.220 | 2.090 | 2.180 | 36,442 | -0.07(-3.11%) |
Oct 28, 2019 | 2.100 | 2.280 | 2.100 | 2.250 | 123,144 | +0.16(+7.66%) |
Oct 25, 2019 | 2.010 | 2.210 | 2.010 | 2.090 | 141,900 | +0.06(+2.96%) |
Oct 24, 2019 | 1.960 | 2.050 | 1.960 | 2.030 | 122,165 | +0.07(+3.57%) |
Oct 23, 2019 | 1.960 | 1.970 | 1.900 | 1.960 | 73,993 | -0.01(-0.51%) |
Oct 22, 2019 | 2.010 | 2.010 | 1.940 | 1.970 | 58,255 | -0.04(-1.99%) |
Oct 21, 2019 | 1.930 | 2.030 | 1.930 | 2.010 | 48,994 | +0.06(+3.08%) |
Oct 18, 2019 | 2.030 | 2.050 | 1.950 | 1.950 | 574,000 | -0.06(-2.99%) |
Oct 17, 2019 | 1.950 | 2.090 | 1.950 | 2.010 | 63,323 | +0.03(+1.52%) |
Oct 16, 2019 | 1.960 | 2.000 | 1.940 | 1.980 | 36,326 | -0.01(-0.50%) |
Oct 15, 2019 | 1.950 | 2.035 | 1.910 | 1.990 | 81,381 | +0.00(+0.00%) |
Oct 14, 2019 | 2.000 | 2.050 | 1.952 | 1.990 | 56,338 | -0.04(-1.97%) |
Oct 11, 2019 | 1.970 | 2.090 | 1.950 | 2.030 | 70,200 | +0.07(+3.57%) |
Oct 10, 2019 | 1.950 | 1.980 | 1.900 | 1.960 | 195,822 | +0.00(+0.00%) |
Oct 09, 2019 | 2.000 | 2.038 | 1.950 | 1.960 | 55,763 | -0.01(-0.51%) |
Oct 08, 2019 | 2.000 | 2.050 | 1.960 | 1.970 | 52,858 | -0.08(-3.90%) |
Oct 07, 2019 | 2.090 | 2.120 | 2.010 | 2.050 | 32,669 | -0.07(-3.30%) |
Oct 04, 2019 | 2.120 | 2.210 | 2.070 | 2.120 | 65,600 | +0.01(+0.47%) |
Oct 03, 2019 | 2.060 | 2.140 | 1.970 | 2.110 | 94,140 | +0.07(+3.43%) |
Oct 02, 2019 | 2.090 | 2.170 | 1.940 | 2.040 | 101,228 | -0.05(-2.39%) |
Oct 01, 2019 | 2.220 | 2.260 | 2.080 | 2.090 | 135,239 | -0.13(-5.86%) |
Sep 30, 2019 | 2.270 | 2.270 | 2.130 | 2.220 | 202,795 | -0.01(-0.45%) |
Sep 27, 2019 | 2.080 | 2.400 | 2.080 | 2.230 | 448,800 | +0.14(+6.70%) |
Sep 26, 2019 | 2.140 | 2.250 | 2.080 | 2.090 | 186,887 | -0.03(-1.42%) |
Sep 25, 2019 | 2.250 | 2.290 | 2.120 | 2.120 | 182,758 | -0.11(-4.93%) |
Sep 24, 2019 | 2.380 | 2.410 | 2.230 | 2.230 | 231,867 | -0.15(-6.30%) |
Sep 23, 2019 | 2.220 | 2.410 | 2.160 | 2.380 | 169,684 | +0.19(+8.68%) |
Sep 20, 2019 | 2.390 | 2.490 | 2.160 | 2.190 | 384,300 | -0.16(-6.81%) |
Sep 19, 2019 | 2.420 | 2.520 | 2.300 | 2.350 | 148,520 | -0.06(-2.49%) |
Sep 18, 2019 | 2.500 | 2.620 | 2.390 | 2.410 | 262,663 | -0.07(-2.82%) |
Sep 17, 2019 | 2.350 | 2.590 | 2.340 | 2.480 | 583,483 | +0.14(+5.98%) |
Sep 16, 2019 | 2.220 | 2.400 | 2.200 | 2.340 | 302,601 | +0.12(+5.41%) |
Sep 13, 2019 | 2.410 | 2.410 | 2.200 | 2.220 | 247,800 | -0.10(-4.31%) |
Sep 12, 2019 | 2.200 | 2.340 | 2.170 | 2.320 | 313,662 | +0.12(+5.45%) |
Sep 11, 2019 | 2.080 | 2.250 | 2.040 | 2.200 | 428,415 | +0.16(+7.84%) |
Sep 10, 2019 | 1.880 | 2.070 | 1.880 | 2.040 | 422,608 | +0.13(+6.81%) |
Sep 09, 2019 | 1.850 | 1.990 | 1.850 | 1.910 | 211,038 | +0.04(+2.14%) |
Sep 06, 2019 | 1.910 | 1.960 | 1.860 | 1.870 | 138,000 | -0.03(-1.58%) |
Sep 05, 2019 | 1.810 | 1.950 | 1.790 | 1.900 | 404,899 | +0.11(+6.15%) |
Sep 04, 2019 | 1.870 | 1.890 | 1.730 | 1.790 | 981,800 | -0.01(-0.56%) |
Sep 03, 2019 | 1.990 | 2.060 | 1.776 | 1.800 | 569,528 | -0.27(-13.04%) |
Aug 30, 2019 | 2.300 | 2.740 | 2.030 | 2.070 | 3,426,800 | -0.11(-5.05%) |
Aug 29, 2019 | 1.870 | 2.200 | 1.870 | 2.180 | 334,486 | +0.34(+18.48%) |
Aug 28, 2019 | 1.750 | 1.880 | 1.750 | 1.840 | 172,735 | +0.08(+4.55%) |
Aug 27, 2019 | 1.790 | 1.890 | 1.720 | 1.760 | 125,630 | -0.01(-0.56%) |
Aug 26, 2019 | 1.730 | 1.790 | 1.710 | 1.770 | 68,497 | +0.05(+2.91%) |
Aug 23, 2019 | 1.800 | 1.820 | 1.720 | 1.720 | 63,000 | -0.09(-4.97%) |
Aug 22, 2019 | 1.750 | 1.830 | 1.730 | 1.810 | 57,163 | +0.04(+2.26%) |
Aug 21, 2019 | 1.900 | 1.900 | 1.700 | 1.770 | 177,332 | -0.12(-6.35%) |
Aug 20, 2019 | 2.000 | 2.000 | 1.870 | 1.890 | 160,092 | -0.09(-4.55%) |
Aug 19, 2019 | 1.920 | 2.240 | 1.920 | 1.980 | 621,323 | +0.13(+7.03%) |
Aug 16, 2019 | 1.660 | 1.880 | 1.660 | 1.850 | 555,900 | +0.20(+12.12%) |
Aug 15, 2019 | 1.700 | 1.750 | 1.650 | 1.650 | 177,733 | -0.04(-2.37%) |
Aug 14, 2019 | 1.620 | 1.710 | 1.580 | 1.690 | 743,456 | +0.05(+3.05%) |
Aug 13, 2019 | 1.490 | 1.690 | 1.480 | 1.640 | 2,455,341 | +0.15(+10.07%) |
Aug 12, 2019 | 1.630 | 1.650 | 1.460 | 1.490 | 224,273 | -0.16(-9.70%) |
Aug 09, 2019 | 1.800 | 1.810 | 1.640 | 1.650 | 178,300 | -0.15(-8.33%) |
Aug 08, 2019 | 1.830 | 1.850 | 1.780 | 1.800 | 97,490 | -0.03(-1.64%) |
Aug 07, 2019 | 1.860 | 1.860 | 1.745 | 1.830 | 331,411 | -0.04(-2.14%) |
Aug 06, 2019 | 1.950 | 1.950 | 1.860 | 1.870 | 69,533 | -0.06(-3.11%) |
Aug 05, 2019 | 1.910 | 1.950 | 1.780 | 1.930 | 282,037 | -0.05(-2.53%) |
Aug 02, 2019 | 2.030 | 2.100 | 1.915 | 1.980 | 157,700 | -0.04(-1.98%) |