Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.120 | 2.150 | 2.020 | 2.050 | 886,289 | -0.09(-4.21%) |
Oct 30, 2019 | 2.180 | 2.190 | 2.080 | 2.140 | 1,676,197 | -0.03(-1.38%) |
Oct 29, 2019 | 2.300 | 2.300 | 2.150 | 2.170 | 1,569,404 | -0.14(-6.06%) |
Oct 28, 2019 | 2.140 | 2.310 | 2.050 | 2.310 | 1,817,036 | +0.21(+10.00%) |
Oct 25, 2019 | 2.060 | 2.120 | 1.990 | 2.100 | 1,513,300 | +0.05(+2.44%) |
Oct 24, 2019 | 1.770 | 2.090 | 1.740 | 2.050 | 2,846,774 | +0.30(+17.14%) |
Oct 23, 2019 | 1.700 | 1.870 | 1.610 | 1.750 | 2,577,603 | +0.06(+3.55%) |
Oct 22, 2019 | 1.670 | 1.730 | 1.650 | 1.690 | 639,556 | +0.01(+0.60%) |
Oct 21, 2019 | 1.640 | 1.700 | 1.590 | 1.680 | 923,906 | +0.04(+2.75%) |
Oct 18, 2019 | 1.610 | 1.650 | 1.560 | 1.635 | 1,735,000 | +0.03(+2.19%) |
Oct 17, 2019 | 1.650 | 1.670 | 1.590 | 1.600 | 5,091,355 | -0.04(-2.44%) |
Oct 16, 2019 | 1.690 | 1.730 | 1.630 | 1.640 | 2,842,113 | -0.05(-2.96%) |
Oct 15, 2019 | 1.670 | 1.720 | 1.660 | 1.690 | 2,774,941 | +0.03(+1.81%) |
Oct 14, 2019 | 1.650 | 1.720 | 1.630 | 1.660 | 701,582 | +0.00(+0.00%) |
Oct 11, 2019 | 1.680 | 1.720 | 1.650 | 1.660 | 1,060,300 | +0.00(+0.00%) |
Oct 10, 2019 | 1.610 | 1.670 | 1.600 | 1.660 | 547,056 | +0.05(+3.11%) |
Oct 09, 2019 | 1.650 | 1.650 | 1.600 | 1.610 | 679,262 | -0.02(-1.23%) |
Oct 08, 2019 | 1.660 | 1.670 | 1.610 | 1.630 | 714,473 | -0.06(-3.55%) |
Oct 07, 2019 | 1.710 | 1.730 | 1.655 | 1.690 | 584,617 | -0.03(-1.74%) |
Oct 04, 2019 | 1.720 | 1.750 | 1.630 | 1.720 | 880,000 | +0.01(+0.58%) |
Oct 03, 2019 | 1.700 | 1.730 | 1.670 | 1.710 | 832,239 | +0.01(+0.59%) |
Oct 02, 2019 | 1.750 | 1.750 | 1.660 | 1.700 | 994,397 | -0.03(-1.73%) |
Oct 01, 2019 | 1.890 | 1.940 | 1.720 | 1.730 | 2,380,354 | -0.14(-7.49%) |
Sep 30, 2019 | 1.860 | 1.890 | 1.770 | 1.870 | 1,543,430 | +0.04(+2.19%) |
Sep 27, 2019 | 1.800 | 1.930 | 1.750 | 1.830 | 1,376,800 | +0.06(+3.39%) |
Sep 26, 2019 | 1.790 | 1.870 | 1.680 | 1.770 | 2,440,769 | +0.06(+3.51%) |
Sep 25, 2019 | 1.710 | 1.730 | 1.660 | 1.710 | 773,871 | +0.01(+0.59%) |
Sep 24, 2019 | 1.740 | 1.740 | 1.630 | 1.700 | 1,357,200 | -0.05(-2.86%) |
Sep 23, 2019 | 1.690 | 1.750 | 1.660 | 1.750 | 1,288,727 | +0.06(+3.55%) |
Sep 20, 2019 | 1.700 | 1.730 | 1.655 | 1.690 | 6,754,700 | -0.02(-1.17%) |
Sep 19, 2019 | 1.700 | 1.740 | 1.660 | 1.710 | 1,141,826 | +0.01(+0.59%) |
Sep 18, 2019 | 1.660 | 1.700 | 1.650 | 1.700 | 1,243,692 | +0.04(+2.41%) |
Sep 17, 2019 | 1.660 | 1.720 | 1.640 | 1.660 | 811,260 | -0.02(-1.19%) |
Sep 16, 2019 | 1.650 | 1.700 | 1.610 | 1.680 | 1,730,016 | +0.03(+1.82%) |
Sep 13, 2019 | 1.680 | 1.715 | 1.615 | 1.650 | 1,619,100 | +0.00(+0.00%) |
Sep 12, 2019 | 1.830 | 1.830 | 1.605 | 1.650 | 3,930,083 | -0.18(-9.84%) |
Sep 11, 2019 | 1.850 | 1.870 | 1.810 | 1.830 | 1,369,784 | +0.00(+0.00%) |
Sep 10, 2019 | 1.710 | 1.840 | 1.690 | 1.830 | 1,370,421 | +0.10(+5.78%) |
Sep 09, 2019 | 1.680 | 1.740 | 1.660 | 1.730 | 831,757 | +0.05(+2.98%) |
Sep 06, 2019 | 1.760 | 1.760 | 1.680 | 1.680 | 1,620,400 | -0.09(-5.08%) |
Sep 05, 2019 | 1.750 | 1.800 | 1.720 | 1.770 | 712,356 | +0.03(+1.72%) |
Sep 04, 2019 | 1.660 | 1.750 | 1.600 | 1.740 | 1,860,911 | +0.11(+6.75%) |
Sep 03, 2019 | 1.690 | 1.710 | 1.620 | 1.630 | 2,541,539 | -0.06(-3.55%) |
Aug 30, 2019 | 1.810 | 1.810 | 1.690 | 1.690 | 1,069,100 | -0.11(-6.11%) |
Aug 29, 2019 | 1.810 | 1.820 | 1.750 | 1.800 | 1,134,108 | +0.01(+0.56%) |
Aug 28, 2019 | 1.730 | 1.830 | 1.730 | 1.790 | 709,279 | +0.05(+2.87%) |
Aug 27, 2019 | 1.840 | 1.850 | 1.720 | 1.740 | 1,173,451 | -0.07(-3.87%) |
Aug 26, 2019 | 1.830 | 1.840 | 1.770 | 1.810 | 840,449 | +0.03(+1.69%) |
Aug 23, 2019 | 1.900 | 1.930 | 1.770 | 1.780 | 1,096,900 | -0.12(-6.32%) |
Aug 22, 2019 | 1.950 | 1.950 | 1.900 | 1.900 | 733,436 | -0.04(-2.06%) |
Aug 21, 2019 | 1.950 | 1.970 | 1.910 | 1.940 | 894,499 | +0.01(+0.52%) |
Aug 20, 2019 | 1.990 | 2.030 | 1.920 | 1.930 | 727,173 | -0.06(-3.02%) |
Aug 19, 2019 | 1.950 | 2.040 | 1.920 | 1.990 | 988,033 | +0.05(+2.58%) |
Aug 16, 2019 | 1.920 | 1.980 | 1.870 | 1.940 | 1,667,500 | +0.02(+1.04%) |
Aug 15, 2019 | 1.960 | 1.990 | 1.900 | 1.920 | 1,149,308 | -0.04(-2.04%) |
Aug 14, 2019 | 1.980 | 2.040 | 1.960 | 1.960 | 1,434,162 | -0.05(-2.49%) |
Aug 13, 2019 | 2.070 | 2.120 | 1.950 | 2.010 | 2,217,100 | -0.05(-2.43%) |
Aug 12, 2019 | 2.120 | 2.160 | 2.060 | 2.060 | 876,374 | -0.08(-3.74%) |
Aug 09, 2019 | 2.200 | 2.230 | 2.090 | 2.140 | 1,011,100 | -0.07(-3.17%) |
Aug 08, 2019 | 2.270 | 2.290 | 2.170 | 2.210 | 701,690 | -0.06(-2.64%) |
Aug 07, 2019 | 2.230 | 2.320 | 2.140 | 2.270 | 1,119,392 | +0.10(+4.61%) |
Aug 06, 2019 | 2.150 | 2.220 | 2.050 | 2.170 | 1,153,210 | +0.07(+3.33%) |
Aug 05, 2019 | 2.110 | 2.140 | 2.060 | 2.100 | 1,187,227 | -0.05(-2.33%) |
Aug 02, 2019 | 2.260 | 2.290 | 2.130 | 2.150 | 943,300 | -0.13(-5.70%) |