Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.187 | 2.265 | 2.168 | 2.246 | 9,848,007 | +0.09(+4.07%) |
Oct 30, 2019 | 2.099 | 2.197 | 2.070 | 2.158 | 8,897,718 | +0.07(+3.27%) |
Oct 29, 2019 | 2.011 | 2.109 | 2.002 | 2.090 | 7,080,813 | +0.03(+1.42%) |
Oct 28, 2019 | 2.070 | 2.070 | 1.992 | 2.060 | 5,300,028 | +0.01(+0.48%) |
Oct 25, 2019 | 2.021 | 2.099 | 1.987 | 2.050 | 10,584,972 | +0.09(+4.48%) |
Oct 24, 2019 | 1.972 | 1.992 | 1.953 | 1.963 | 9,348,069 | +0.01(+0.50%) |
Oct 23, 2019 | 1.953 | 1.982 | 1.924 | 1.953 | 5,884,684 | +0.01(+0.50%) |
Oct 22, 2019 | 1.924 | 1.953 | 1.875 | 1.943 | 3,680,060 | +0.03(+1.53%) |
Oct 21, 2019 | 1.963 | 1.972 | 1.884 | 1.914 | 3,781,985 | -0.03(-1.51%) |
Oct 18, 2019 | 1.943 | 1.987 | 1.858 | 1.943 | 5,429,827 | -0.01(-0.50%) |
Oct 17, 2019 | 1.816 | 1.963 | 1.806 | 1.953 | 5,600,830 | +0.14(+7.53%) |
Oct 16, 2019 | 1.787 | 1.855 | 1.777 | 1.816 | 5,214,790 | +0.04(+2.20%) |
Oct 15, 2019 | 1.816 | 1.841 | 1.738 | 1.777 | 6,214,026 | -0.06(-3.19%) |
Oct 14, 2019 | 1.875 | 1.889 | 1.816 | 1.836 | 4,359,780 | -0.03(-1.57%) |
Oct 11, 2019 | 1.914 | 1.914 | 1.845 | 1.865 | 8,023,120 | -0.08(-4.02%) |
Oct 10, 2019 | 1.924 | 1.953 | 1.845 | 1.943 | 9,252,795 | +0.02(+1.02%) |
Oct 09, 2019 | 1.982 | 1.982 | 1.914 | 1.924 | 8,461,033 | -0.04(-1.99%) |
Oct 08, 2019 | 1.924 | 1.992 | 1.924 | 1.963 | 10,337,678 | +0.08(+4.14%) |
Oct 07, 2019 | 1.855 | 1.924 | 1.845 | 1.884 | 4,901,170 | +0.01(+0.52%) |
Oct 04, 2019 | 1.826 | 1.875 | 1.801 | 1.875 | 4,505,004 | +0.03(+1.59%) |
Oct 03, 2019 | 1.875 | 1.904 | 1.836 | 1.845 | 6,773,708 | -0.04(-2.07%) |
Oct 02, 2019 | 1.845 | 1.894 | 1.787 | 1.884 | 9,004,438 | +0.09(+4.89%) |
Oct 01, 2019 | 1.738 | 1.845 | 1.709 | 1.797 | 6,402,082 | +0.08(+4.55%) |
Sep 30, 2019 | 1.855 | 1.865 | 1.699 | 1.718 | 9,125,121 | -0.18(-9.28%) |
Sep 27, 2019 | 1.806 | 1.943 | 1.777 | 1.894 | 6,864,685 | +0.03(+1.57%) |
Sep 26, 2019 | 1.953 | 1.953 | 1.816 | 1.865 | 11,327,224 | -0.09(-4.50%) |
Sep 25, 2019 | 2.011 | 2.031 | 1.894 | 1.953 | 8,781,931 | -0.07(-3.38%) |
Sep 24, 2019 | 2.002 | 2.041 | 1.938 | 2.021 | 10,652,563 | +0.01(+0.49%) |
Sep 23, 2019 | 2.002 | 2.050 | 1.953 | 2.011 | 13,424,447 | +0.08(+4.04%) |
Sep 20, 2019 | 1.845 | 1.943 | 1.826 | 1.933 | 9,815,618 | +0.10(+5.32%) |
Sep 19, 2019 | 1.845 | 1.884 | 1.826 | 1.836 | 5,538,138 | -0.01(-0.53%) |
Sep 18, 2019 | 1.904 | 1.924 | 1.787 | 1.845 | 10,129,265 | -0.07(-3.57%) |
Sep 17, 2019 | 1.914 | 1.953 | 1.865 | 1.914 | 5,852,123 | +0.00(+0.00%) |
Sep 16, 2019 | 1.816 | 1.943 | 1.777 | 1.914 | 10,820,904 | +0.15(+8.29%) |
Sep 13, 2019 | 1.904 | 1.943 | 1.758 | 1.767 | 9,392,637 | -0.09(-4.74%) |
Sep 12, 2019 | 1.992 | 2.036 | 1.836 | 1.855 | 12,424,839 | -0.10(-5.00%) |
Sep 11, 2019 | 1.894 | 1.982 | 1.855 | 1.953 | 9,439,420 | +0.07(+3.63%) |
Sep 10, 2019 | 1.699 | 1.904 | 1.699 | 1.884 | 9,078,774 | +0.18(+10.29%) |
Sep 09, 2019 | 1.777 | 1.797 | 1.689 | 1.709 | 9,775,112 | -0.05(-2.78%) |
Sep 06, 2019 | 1.777 | 1.855 | 1.748 | 1.758 | 13,333,939 | -0.01(-0.55%) |
Sep 05, 2019 | 1.855 | 1.855 | 1.767 | 1.767 | 14,755,141 | -0.13(-6.70%) |
Sep 04, 2019 | 1.855 | 1.943 | 1.845 | 1.894 | 14,566,480 | +0.05(+2.65%) |
Sep 03, 2019 | 1.758 | 1.865 | 1.758 | 1.845 | 9,900,613 | +0.11(+6.18%) |
Aug 30, 2019 | 1.718 | 1.758 | 1.679 | 1.738 | 6,186,379 | +0.02(+1.14%) |
Aug 29, 2019 | 1.816 | 1.836 | 1.670 | 1.718 | 11,932,217 | -0.08(-4.35%) |
Aug 28, 2019 | 1.787 | 1.855 | 1.748 | 1.797 | 11,123,414 | +0.06(+3.37%) |
Aug 27, 2019 | 1.640 | 1.748 | 1.631 | 1.738 | 9,640,185 | +0.12(+7.23%) |
Aug 26, 2019 | 1.689 | 1.699 | 1.592 | 1.621 | 6,491,651 | -0.01(-0.60%) |
Aug 23, 2019 | 1.562 | 1.650 | 1.552 | 1.631 | 8,178,077 | +0.09(+5.70%) |
Aug 22, 2019 | 1.572 | 1.611 | 1.538 | 1.543 | 9,408,512 | -0.04(-2.32%) |
Aug 21, 2019 | 1.540 | 1.618 | 1.511 | 1.579 | 5,702,031 | +0.05(+3.18%) |
Aug 20, 2019 | 1.511 | 1.560 | 1.482 | 1.531 | 7,153,390 | +0.05(+3.29%) |
Aug 19, 2019 | 1.423 | 1.540 | 1.404 | 1.482 | 9,002,770 | +0.07(+4.83%) |
Aug 16, 2019 | 1.423 | 1.482 | 1.399 | 1.414 | 6,346,624 | -0.01(-0.69%) |
Aug 15, 2019 | 1.414 | 1.453 | 1.345 | 1.423 | 10,621,110 | +0.02(+1.39%) |
Aug 14, 2019 | 1.560 | 1.560 | 1.389 | 1.404 | 12,266,168 | -0.10(-6.49%) |
Aug 13, 2019 | 1.618 | 1.638 | 1.482 | 1.501 | 10,122,067 | -0.06(-3.75%) |
Aug 12, 2019 | 1.560 | 1.609 | 1.540 | 1.560 | 6,831,492 | +0.03(+1.91%) |
Aug 09, 2019 | 1.667 | 1.687 | 1.462 | 1.531 | 13,140,989 | -0.14(-8.19%) |
Aug 08, 2019 | 1.628 | 1.706 | 1.628 | 1.667 | 12,509,407 | +0.04(+2.39%) |
Aug 07, 2019 | 2.028 | 2.028 | 1.560 | 1.628 | 21,769,840 | -0.32(-16.50%) |
Aug 06, 2019 | 1.960 | 1.979 | 1.872 | 1.950 | 10,179,431 | -0.01(-0.50%) |
Aug 05, 2019 | 1.891 | 2.018 | 1.891 | 1.960 | 13,455,712 | +0.12(+6.35%) |
Aug 02, 2019 | 1.843 | 1.872 | 1.813 | 1.843 | 5,506,535 | -0.01(-0.53%) |