Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.630 | 1.630 | 1.520 | 1.560 | 322,939 | -0.03(-1.89%) |
Oct 30, 2019 | 1.610 | 1.660 | 1.520 | 1.590 | 1,195,775 | -0.02(-1.24%) |
Oct 29, 2019 | 1.680 | 1.690 | 1.600 | 1.610 | 687,602 | -0.09(-5.29%) |
Oct 28, 2019 | 1.800 | 1.810 | 1.660 | 1.700 | 1,553,768 | +0.02(+1.19%) |
Oct 25, 2019 | 1.610 | 1.735 | 1.580 | 1.680 | 1,701,100 | +0.11(+7.01%) |
Oct 24, 2019 | 1.580 | 1.620 | 1.560 | 1.570 | 219,845 | +0.00(+0.00%) |
Oct 23, 2019 | 1.570 | 1.650 | 1.500 | 1.570 | 1,190,870 | -0.09(-5.42%) |
Oct 22, 2019 | 1.700 | 1.710 | 1.580 | 1.660 | 426,734 | -0.04(-2.35%) |
Oct 21, 2019 | 1.730 | 1.740 | 1.670 | 1.700 | 384,426 | -0.01(-0.58%) |
Oct 18, 2019 | 1.740 | 1.750 | 1.700 | 1.710 | 178,500 | -0.01(-0.58%) |
Oct 17, 2019 | 1.700 | 1.780 | 1.700 | 1.720 | 269,777 | +0.02(+1.18%) |
Oct 16, 2019 | 1.760 | 1.760 | 1.700 | 1.700 | 356,717 | -0.08(-4.49%) |
Oct 15, 2019 | 1.780 | 1.830 | 1.740 | 1.780 | 409,259 | -0.01(-0.56%) |
Oct 14, 2019 | 1.770 | 1.820 | 1.760 | 1.790 | 398,772 | -0.01(-0.56%) |
Oct 11, 2019 | 1.770 | 1.820 | 1.744 | 1.800 | 324,900 | +0.02(+1.12%) |
Oct 10, 2019 | 1.800 | 1.840 | 1.760 | 1.780 | 357,354 | -0.03(-1.66%) |
Oct 09, 2019 | 1.690 | 1.940 | 1.680 | 1.810 | 1,637,628 | +0.12(+7.10%) |
Oct 08, 2019 | 1.690 | 1.730 | 1.650 | 1.690 | 280,242 | -0.03(-1.74%) |
Oct 07, 2019 | 1.700 | 1.750 | 1.640 | 1.720 | 385,957 | +0.04(+2.38%) |
Oct 04, 2019 | 1.660 | 1.700 | 1.630 | 1.680 | 277,400 | +0.04(+2.44%) |
Oct 03, 2019 | 1.690 | 1.720 | 1.640 | 1.640 | 295,373 | -0.04(-2.38%) |
Oct 02, 2019 | 1.730 | 1.730 | 1.620 | 1.680 | 348,974 | -0.05(-2.89%) |
Oct 01, 2019 | 1.840 | 1.840 | 1.600 | 1.730 | 610,999 | -0.05(-2.81%) |
Sep 30, 2019 | 1.720 | 1.850 | 1.720 | 1.780 | 524,530 | +0.06(+3.49%) |
Sep 27, 2019 | 1.850 | 1.880 | 1.700 | 1.720 | 666,500 | -0.13(-7.03%) |
Sep 26, 2019 | 1.880 | 1.880 | 1.800 | 1.850 | 739,214 | -0.03(-1.60%) |
Sep 25, 2019 | 1.890 | 1.900 | 1.830 | 1.880 | 483,146 | -0.03(-1.57%) |
Sep 24, 2019 | 2.010 | 2.020 | 1.860 | 1.910 | 929,448 | -0.10(-4.98%) |
Sep 23, 2019 | 2.040 | 2.040 | 1.920 | 2.010 | 839,143 | -0.05(-2.43%) |
Sep 20, 2019 | 1.960 | 2.060 | 1.960 | 2.060 | 708,200 | +0.07(+3.52%) |
Sep 19, 2019 | 2.030 | 2.060 | 1.870 | 1.990 | 865,496 | -0.10(-4.78%) |
Sep 18, 2019 | 2.210 | 2.240 | 2.040 | 2.090 | 1,140,242 | -0.10(-4.57%) |
Sep 17, 2019 | 2.110 | 2.200 | 2.070 | 2.190 | 1,024,479 | +0.07(+3.30%) |
Sep 16, 2019 | 2.090 | 2.150 | 2.070 | 2.120 | 787,951 | +0.00(+0.00%) |
Sep 13, 2019 | 2.050 | 2.150 | 2.050 | 2.120 | 1,317,500 | +0.07(+3.41%) |
Sep 12, 2019 | 2.070 | 2.070 | 2.000 | 2.050 | 571,033 | +0.04(+1.99%) |
Sep 11, 2019 | 1.990 | 2.070 | 1.960 | 2.010 | 741,732 | +0.01(+0.50%) |
Sep 10, 2019 | 2.060 | 2.070 | 1.980 | 2.000 | 471,961 | -0.03(-1.48%) |
Sep 09, 2019 | 2.150 | 2.160 | 1.980 | 2.030 | 880,681 | -0.01(-0.49%) |
Sep 06, 2019 | 2.110 | 2.180 | 2.040 | 2.040 | 818,700 | -0.03(-1.45%) |
Sep 05, 2019 | 2.100 | 2.140 | 2.030 | 2.070 | 721,815 | -0.03(-1.43%) |
Sep 04, 2019 | 1.970 | 2.140 | 1.920 | 2.100 | 1,395,995 | +0.18(+9.38%) |
Sep 03, 2019 | 1.920 | 1.990 | 1.850 | 1.920 | 1,051,790 | +0.08(+4.35%) |
Aug 30, 2019 | 1.950 | 1.950 | 1.840 | 1.840 | 437,500 | -0.04(-2.13%) |
Aug 29, 2019 | 1.880 | 1.910 | 1.860 | 1.880 | 354,010 | -0.02(-1.05%) |
Aug 28, 2019 | 1.940 | 1.950 | 1.840 | 1.900 | 439,426 | +0.00(+0.00%) |
Aug 27, 2019 | 1.920 | 1.990 | 1.900 | 1.900 | 368,742 | -0.02(-1.04%) |
Aug 26, 2019 | 2.000 | 2.020 | 1.870 | 1.920 | 375,411 | -0.05(-2.54%) |
Aug 23, 2019 | 2.000 | 2.040 | 1.890 | 1.970 | 755,600 | +0.03(+1.55%) |
Aug 22, 2019 | 1.890 | 2.000 | 1.860 | 1.940 | 664,586 | +0.05(+2.65%) |
Aug 21, 2019 | 1.860 | 1.940 | 1.840 | 1.890 | 453,096 | -0.02(-1.05%) |
Aug 20, 2019 | 1.880 | 1.930 | 1.830 | 1.910 | 498,344 | +0.03(+1.60%) |
Aug 19, 2019 | 1.940 | 1.950 | 1.860 | 1.880 | 678,290 | +0.03(+1.62%) |
Aug 16, 2019 | 1.810 | 1.880 | 1.760 | 1.850 | 581,600 | +0.04(+2.21%) |
Aug 15, 2019 | 1.870 | 1.870 | 1.800 | 1.810 | 679,143 | -0.01(-0.55%) |
Aug 14, 2019 | 1.950 | 1.950 | 1.820 | 1.820 | 1,058,209 | -0.16(-8.08%) |
Aug 13, 2019 | 2.120 | 2.120 | 1.910 | 1.980 | 1,310,991 | -0.10(-4.81%) |
Aug 12, 2019 | 2.200 | 2.200 | 2.050 | 2.080 | 577,501 | -0.10(-4.59%) |
Aug 09, 2019 | 2.130 | 2.200 | 2.070 | 2.180 | 802,700 | +0.11(+5.31%) |
Aug 08, 2019 | 2.190 | 2.220 | 2.060 | 2.070 | 551,211 | -0.05(-2.36%) |
Aug 07, 2019 | 2.110 | 2.200 | 2.000 | 2.120 | 986,320 | +0.04(+1.92%) |
Aug 06, 2019 | 2.270 | 2.300 | 1.970 | 2.080 | 1,250,181 | -0.16(-7.14%) |
Aug 05, 2019 | 2.400 | 2.470 | 2.210 | 2.240 | 2,764,587 | +0.03(+1.36%) |
Aug 02, 2019 | 2.160 | 2.330 | 2.130 | 2.210 | 1,423,600 | +0.08(+3.76%) |