Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.380 | 1.400 | 1.320 | 1.360 | 321,790 | +0.00(+0.00%) |
Oct 30, 2019 | 1.300 | 1.420 | 1.300 | 1.360 | 431,264 | -0.06(-4.23%) |
Oct 29, 2019 | 1.650 | 1.750 | 1.370 | 1.420 | 1,443,356 | -0.38(-21.11%) |
Oct 28, 2019 | 1.750 | 1.870 | 1.750 | 1.800 | 579,554 | +0.08(+4.65%) |
Oct 25, 2019 | 1.680 | 1.780 | 1.610 | 1.720 | 987,291 | +0.12(+7.50%) |
Oct 24, 2019 | 1.520 | 1.610 | 1.460 | 1.600 | 219,876 | +0.09(+5.96%) |
Oct 23, 2019 | 1.370 | 1.510 | 1.370 | 1.510 | 172,099 | +0.11(+7.86%) |
Oct 22, 2019 | 1.400 | 1.450 | 1.380 | 1.400 | 302,064 | -0.02(-1.41%) |
Oct 21, 2019 | 1.420 | 1.480 | 1.350 | 1.420 | 388,286 | -0.01(-0.70%) |
Oct 18, 2019 | 1.370 | 1.430 | 1.310 | 1.430 | 594,887 | +0.08(+5.93%) |
Oct 17, 2019 | 1.460 | 1.500 | 1.320 | 1.350 | 863,107 | -0.09(-6.25%) |
Oct 16, 2019 | 1.460 | 1.520 | 1.370 | 1.440 | 714,297 | -0.04(-2.70%) |
Oct 15, 2019 | 1.510 | 1.600 | 1.470 | 1.480 | 782,535 | -0.10(-6.33%) |
Oct 11, 2019 | 1.580 | 1.580 | 1.580 | 0 | -0.05(-3.07%) | |
Oct 10, 2019 | 1.870 | 1.870 | 1.610 | 1.630 | 630,138 | -0.22(-11.89%) |
Oct 09, 2019 | 1.930 | 1.950 | 1.850 | 1.850 | 421,792 | -0.13(-6.57%) |
Oct 08, 2019 | 2.180 | 2.190 | 1.920 | 1.980 | 717,534 | -0.31(-13.54%) |
Oct 07, 2019 | 2.150 | 2.290 | 2.150 | 2.290 | 261,096 | +0.09(+4.09%) |
Oct 04, 2019 | 2.450 | 2.470 | 2.180 | 2.200 | 253,209 | -0.20(-8.33%) |
Oct 03, 2019 | 2.130 | 2.400 | 2.080 | 2.400 | 572,427 | +0.31(+14.83%) |
Oct 02, 2019 | 1.840 | 2.200 | 1.780 | 2.090 | 434,760 | +0.23(+12.37%) |
Oct 01, 2019 | 1.900 | 1.960 | 1.810 | 1.860 | 285,096 | -0.08(-4.12%) |
Sep 30, 2019 | 1.950 | 2.000 | 1.790 | 1.940 | 327,018 | -0.05(-2.51%) |
Sep 27, 2019 | 2.020 | 2.070 | 1.980 | 1.990 | 211,353 | -0.07(-3.40%) |
Sep 26, 2019 | 2.240 | 2.250 | 2.030 | 2.060 | 466,980 | -0.16(-7.21%) |
Sep 25, 2019 | 2.040 | 2.220 | 2.000 | 2.220 | 887,851 | +0.10(+4.72%) |
Sep 24, 2019 | 2.190 | 2.200 | 2.050 | 2.120 | 843,008 | -0.08(-3.64%) |
Sep 23, 2019 | 2.250 | 2.270 | 2.150 | 2.200 | 397,876 | -0.05(-2.22%) |
Sep 20, 2019 | 2.270 | 2.310 | 2.200 | 2.250 | 454,912 | -0.07(-3.02%) |
Sep 19, 2019 | 2.350 | 2.390 | 2.280 | 2.320 | 262,242 | -0.03(-1.28%) |
Sep 18, 2019 | 2.430 | 2.430 | 2.340 | 2.350 | 366,790 | -0.03(-1.26%) |
Sep 17, 2019 | 2.410 | 2.480 | 2.380 | 2.380 | 381,927 | -0.09(-3.64%) |
Sep 16, 2019 | 2.580 | 2.580 | 2.420 | 2.470 | 338,600 | -0.09(-3.52%) |
Sep 13, 2019 | 2.650 | 2.650 | 2.460 | 2.560 | 599,037 | -0.05(-1.92%) |
Sep 12, 2019 | 2.700 | 2.700 | 2.610 | 2.610 | 161,919 | -0.09(-3.33%) |
Sep 11, 2019 | 2.720 | 2.820 | 2.660 | 2.700 | 540,463 | -0.05(-1.82%) |
Sep 10, 2019 | 2.780 | 2.790 | 2.640 | 2.750 | 984,279 | +0.10(+3.77%) |
Sep 09, 2019 | 2.600 | 2.720 | 2.580 | 2.650 | 448,554 | +0.06(+2.32%) |
Sep 06, 2019 | 2.630 | 2.650 | 2.550 | 2.590 | 493,087 | -0.04(-1.52%) |
Sep 05, 2019 | 2.630 | 2.650 | 2.510 | 2.630 | 438,158 | +0.03(+1.15%) |
Sep 04, 2019 | 2.700 | 2.700 | 2.550 | 2.600 | 314,766 | -0.05(-1.89%) |
Sep 03, 2019 | 2.660 | 2.730 | 2.600 | 2.650 | 166,740 | +0.01(+0.38%) |
Aug 30, 2019 | 2.640 | 2.640 | 2.640 | 0 | +0.03(+1.15%) | |
Aug 29, 2019 | 2.530 | 2.620 | 2.530 | 2.610 | 176,600 | +0.05(+1.95%) |
Aug 28, 2019 | 2.600 | 2.640 | 2.560 | 2.560 | 167,921 | -0.04(-1.54%) |
Aug 27, 2019 | 2.700 | 2.700 | 2.560 | 2.600 | 356,164 | -0.05(-1.89%) |
Aug 26, 2019 | 2.730 | 2.750 | 2.650 | 2.650 | 211,084 | -0.06(-2.21%) |
Aug 23, 2019 | 2.770 | 2.800 | 2.700 | 2.710 | 164,279 | -0.09(-3.21%) |
Aug 22, 2019 | 2.750 | 2.800 | 2.710 | 2.800 | 339,697 | +0.05(+1.82%) |
Aug 21, 2019 | 2.680 | 2.750 | 2.650 | 2.750 | 454,901 | +0.09(+3.38%) |
Aug 20, 2019 | 2.770 | 2.810 | 2.660 | 2.660 | 381,088 | -0.09(-3.27%) |
Aug 19, 2019 | 2.580 | 2.840 | 2.580 | 2.750 | 458,881 | +0.20(+7.84%) |
Aug 16, 2019 | 2.450 | 2.610 | 2.410 | 2.550 | 194,873 | +0.05(+2.00%) |
Aug 15, 2019 | 2.580 | 2.580 | 2.480 | 2.500 | 268,894 | -0.15(-5.66%) |
Aug 14, 2019 | 2.750 | 2.800 | 2.580 | 2.650 | 425,652 | -0.24(-8.30%) |
Aug 13, 2019 | 2.430 | 2.930 | 2.430 | 2.890 | 701,902 | +0.49(+20.42%) |
Aug 12, 2019 | 2.380 | 2.420 | 2.280 | 2.400 | 619,118 | -0.01(-0.41%) |
Aug 09, 2019 | 2.520 | 2.520 | 2.370 | 2.410 | 572,472 | -0.14(-5.49%) |
Aug 08, 2019 | 2.590 | 2.620 | 2.510 | 2.550 | 460,912 | -0.04(-1.54%) |
Aug 07, 2019 | 2.600 | 2.640 | 2.570 | 2.590 | 208,755 | -0.04(-1.52%) |
Aug 06, 2019 | 2.680 | 2.700 | 2.630 | 2.630 | 262,745 | -0.08(-2.95%) |
Aug 02, 2019 | 2.710 | 2.710 | 2.710 | 0 | +0.03(+1.12%) |