Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.9600 | 1.040 | 0.9100 | 1.020 | 2,377,083 | +0.05(+5.15%) |
Oct 30, 2019 | 1.000 | 1.000 | 0.9300 | 0.9700 | 1,202,743 | -0.01(-1.02%) |
Oct 29, 2019 | 1.040 | 1.040 | 0.9700 | 0.9800 | 2,233,610 | -0.07(-6.67%) |
Oct 28, 2019 | 1.080 | 1.110 | 1.040 | 1.050 | 1,610,581 | -0.04(-3.67%) |
Oct 25, 2019 | 1.110 | 1.120 | 1.050 | 1.090 | 2,687,943 | -0.06(-5.22%) |
Oct 24, 2019 | 1.150 | 1.190 | 1.100 | 1.150 | 1,285,431 | -0.01(-0.86%) |
Oct 23, 2019 | 1.100 | 1.180 | 1.060 | 1.160 | 2,157,212 | +0.06(+5.45%) |
Oct 22, 2019 | 1.150 | 1.170 | 1.070 | 1.100 | 3,148,987 | -0.05(-4.35%) |
Oct 21, 2019 | 1.140 | 1.180 | 1.010 | 1.150 | 4,718,376 | -0.04(-3.36%) |
Oct 18, 2019 | 1.430 | 1.430 | 1.160 | 1.190 | 6,949,856 | -0.20(-14.39%) |
Oct 17, 2019 | 1.320 | 1.440 | 1.300 | 1.390 | 2,623,782 | +0.11(+8.59%) |
Oct 16, 2019 | 1.390 | 1.390 | 1.250 | 1.280 | 1,941,321 | -0.05(-3.76%) |
Oct 15, 2019 | 1.230 | 1.360 | 1.210 | 1.330 | 3,576,667 | +0.14(+11.76%) |
Oct 11, 2019 | 1.190 | 1.190 | 1.190 | 0 | +0.08(+7.21%) | |
Oct 10, 2019 | 1.250 | 1.250 | 1.090 | 1.110 | 10,734,275 | -0.32(-22.38%) |
Oct 09, 2019 | 1.340 | 1.570 | 1.310 | 1.430 | 8,724,279 | -0.30(-17.34%) |
Oct 08, 2019 | 1.820 | 1.830 | 1.700 | 1.730 | 2,916,090 | -0.09(-4.95%) |
Oct 07, 2019 | 1.980 | 1.980 | 1.810 | 1.820 | 1,727,682 | -0.15(-7.61%) |
Oct 04, 2019 | 2.050 | 2.060 | 1.970 | 1.970 | 1,371,560 | -0.06(-2.96%) |
Oct 03, 2019 | 2.020 | 2.050 | 1.930 | 2.030 | 2,577,060 | +0.05(+2.53%) |
Oct 02, 2019 | 1.880 | 2.060 | 1.730 | 1.980 | 5,077,544 | +0.09(+4.76%) |
Oct 01, 2019 | 2.000 | 2.090 | 1.850 | 1.890 | 3,388,012 | -0.14(-6.90%) |
Sep 30, 2019 | 2.230 | 2.230 | 2.020 | 2.030 | 2,569,180 | -0.22(-9.78%) |
Sep 27, 2019 | 2.310 | 2.340 | 2.220 | 2.250 | 1,857,095 | -0.10(-4.26%) |
Sep 26, 2019 | 2.430 | 2.450 | 2.310 | 2.350 | 1,481,698 | -0.05(-2.08%) |
Sep 25, 2019 | 2.390 | 2.440 | 2.260 | 2.400 | 1,839,990 | +0.01(+0.42%) |
Sep 24, 2019 | 2.590 | 2.590 | 2.350 | 2.390 | 1,811,223 | -0.21(-8.08%) |
Sep 23, 2019 | 2.600 | 2.740 | 2.520 | 2.600 | 2,207,747 | -0.09(-3.35%) |
Sep 20, 2019 | 2.490 | 2.690 | 2.410 | 2.690 | 2,055,738 | +0.23(+9.35%) |
Sep 19, 2019 | 2.440 | 2.580 | 2.380 | 2.460 | 2,395,340 | +0.04(+1.65%) |
Sep 18, 2019 | 2.340 | 2.440 | 2.200 | 2.420 | 2,944,327 | +0.08(+3.42%) |
Sep 17, 2019 | 2.460 | 2.480 | 2.240 | 2.340 | 2,534,044 | -0.11(-4.49%) |
Sep 16, 2019 | 2.630 | 2.630 | 2.430 | 2.450 | 2,957,534 | -0.16(-6.13%) |
Sep 13, 2019 | 2.700 | 2.710 | 2.600 | 2.610 | 1,513,966 | -0.09(-3.33%) |
Sep 12, 2019 | 2.700 | 2.730 | 2.650 | 2.700 | 1,102,959 | -0.02(-0.74%) |
Sep 11, 2019 | 2.630 | 2.750 | 2.510 | 2.720 | 2,294,378 | +0.13(+5.02%) |
Sep 10, 2019 | 2.810 | 2.810 | 2.590 | 2.590 | 3,043,577 | -0.17(-6.16%) |
Sep 09, 2019 | 3.060 | 3.070 | 2.760 | 2.760 | 2,909,476 | -0.23(-7.69%) |
Sep 06, 2019 | 2.950 | 3.030 | 2.880 | 2.990 | 3,871,010 | +0.05(+1.70%) |
Sep 05, 2019 | 2.960 | 2.980 | 2.860 | 2.940 | 3,271,141 | +0.01(+0.34%) |
Sep 04, 2019 | 3.010 | 3.040 | 2.900 | 2.930 | 8,456,870 | -0.58(-16.52%) |
Sep 03, 2019 | 3.360 | 3.530 | 3.350 | 3.510 | 1,587,899 | +0.15(+4.46%) |
Aug 30, 2019 | 3.360 | 3.360 | 3.360 | 0 | +0.13(+4.02%) | |
Aug 29, 2019 | 3.130 | 3.240 | 3.110 | 3.230 | 916,300 | +0.12(+3.86%) |
Aug 28, 2019 | 3.010 | 3.110 | 2.930 | 3.110 | 1,205,285 | +0.05(+1.63%) |
Aug 27, 2019 | 3.200 | 3.200 | 3.040 | 3.060 | 973,547 | -0.12(-3.77%) |
Aug 26, 2019 | 3.160 | 3.200 | 3.120 | 3.180 | 767,522 | +0.03(+0.95%) |
Aug 23, 2019 | 3.200 | 3.230 | 3.110 | 3.150 | 1,082,279 | -0.09(-2.78%) |
Aug 22, 2019 | 3.280 | 3.310 | 3.170 | 3.240 | 1,173,258 | -0.08(-2.41%) |
Aug 21, 2019 | 3.200 | 3.320 | 3.150 | 3.320 | 992,997 | +0.13(+4.08%) |
Aug 20, 2019 | 3.170 | 3.190 | 3.130 | 3.190 | 547,218 | +0.00(+0.00%) |
Aug 19, 2019 | 3.210 | 3.250 | 3.090 | 3.190 | 1,005,012 | +0.04(+1.27%) |
Aug 16, 2019 | 3.030 | 3.200 | 3.010 | 3.150 | 1,414,895 | +0.18(+6.06%) |
Aug 15, 2019 | 3.050 | 3.220 | 2.950 | 2.970 | 2,215,051 | -0.15(-4.81%) |
Aug 14, 2019 | 3.180 | 3.290 | 3.060 | 3.120 | 3,787,416 | -0.52(-14.29%) |
Aug 13, 2019 | 3.590 | 3.690 | 3.470 | 3.640 | 1,876,483 | +0.08(+2.25%) |
Aug 12, 2019 | 3.500 | 3.600 | 3.360 | 3.560 | 1,785,766 | +0.12(+3.49%) |
Aug 09, 2019 | 3.390 | 3.440 | 3.270 | 3.440 | 2,211,756 | +0.08(+2.38%) |
Aug 08, 2019 | 3.490 | 3.510 | 3.350 | 3.360 | 1,566,286 | -0.07(-2.04%) |
Aug 07, 2019 | 3.370 | 3.470 | 3.270 | 3.430 | 3,141,658 | +0.25(+7.86%) |
Aug 06, 2019 | 3.140 | 3.300 | 3.130 | 3.180 | 1,525,675 | +0.09(+2.91%) |
Aug 02, 2019 | 3.090 | 3.090 | 3.090 | 0 | +0.22(+7.67%) |