Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.000 | 2.010 | 1.970 | 1.970 | 3,320,809 | -0.04(-1.99%) |
Nov 28, 2019 | 2.020 | 2.030 | 2.010 | 2.010 | 640,131 | -0.02(-0.99%) |
Nov 27, 2019 | 2.030 | 2.060 | 2.010 | 2.030 | 3,388,614 | +0.00(+0.00%) |
Nov 26, 2019 | 2.020 | 2.060 | 2.020 | 2.030 | 3,585,719 | -0.01(-0.49%) |
Nov 25, 2019 | 2.050 | 2.060 | 2.020 | 2.040 | 7,054,475 | +0.01(+0.49%) |
Nov 22, 2019 | 2.130 | 2.140 | 1.990 | 2.030 | 8,642,766 | -0.12(-5.58%) |
Nov 21, 2019 | 2.100 | 2.150 | 2.100 | 2.150 | 4,058,569 | +0.04(+1.90%) |
Nov 20, 2019 | 2.050 | 2.120 | 2.050 | 2.110 | 6,050,011 | +0.04(+1.93%) |
Nov 19, 2019 | 2.060 | 2.080 | 2.010 | 2.070 | 3,896,619 | +0.00(+0.00%) |
Nov 18, 2019 | 2.040 | 2.070 | 2.020 | 2.070 | 2,879,878 | +0.01(+0.49%) |
Nov 15, 2019 | 2.030 | 2.060 | 2.020 | 2.060 | 2,471,616 | +0.03(+1.48%) |
Nov 14, 2019 | 2.000 | 2.040 | 1.990 | 2.030 | 2,951,717 | +0.04(+2.01%) |
Nov 13, 2019 | 1.930 | 2.020 | 1.920 | 1.990 | 4,764,586 | +0.05(+2.58%) |
Nov 12, 2019 | 2.070 | 2.100 | 1.940 | 1.940 | 6,941,764 | -0.13(-6.28%) |
Nov 11, 2019 | 2.000 | 2.070 | 1.990 | 2.070 | 3,359,462 | +0.05(+2.48%) |
Nov 08, 2019 | 1.990 | 2.020 | 1.960 | 2.020 | 5,766,696 | +0.03(+1.51%) |
Nov 07, 2019 | 1.940 | 2.000 | 1.930 | 1.990 | 7,400,900 | +0.06(+3.11%) |
Nov 06, 2019 | 1.910 | 1.930 | 1.880 | 1.930 | 3,952,857 | +0.01(+0.52%) |
Nov 05, 2019 | 1.960 | 1.980 | 1.860 | 1.920 | 6,899,473 | -0.03(-1.54%) |
Nov 04, 2019 | 1.830 | 1.960 | 1.820 | 1.950 | 13,153,150 | +0.14(+7.73%) |
Nov 01, 2019 | 1.660 | 1.820 | 1.660 | 1.810 | 11,726,756 | +0.15(+9.04%) |
Oct 31, 2019 | 1.590 | 1.780 | 1.570 | 1.660 | 14,733,725 | +0.07(+4.40%) |
Oct 30, 2019 | 1.590 | 1.590 | 1.560 | 1.590 | 3,248,984 | +0.02(+1.27%) |
Oct 29, 2019 | 1.580 | 1.600 | 1.560 | 1.570 | 4,000,980 | -0.02(-1.26%) |
Oct 28, 2019 | 1.630 | 1.640 | 1.590 | 1.590 | 2,560,091 | -0.02(-1.24%) |
Oct 25, 2019 | 1.610 | 1.630 | 1.590 | 1.610 | 2,326,125 | +0.02(+1.26%) |
Oct 24, 2019 | 1.640 | 1.640 | 1.590 | 1.590 | 3,458,107 | -0.05(-3.05%) |
Oct 23, 2019 | 1.620 | 1.640 | 1.620 | 1.640 | 2,033,885 | +0.02(+1.23%) |
Oct 22, 2019 | 1.640 | 1.640 | 1.620 | 1.620 | 6,956,727 | -0.02(-1.22%) |
Oct 21, 2019 | 1.620 | 1.640 | 1.590 | 1.640 | 4,277,891 | +0.03(+1.86%) |
Oct 18, 2019 | 1.630 | 1.630 | 1.610 | 1.610 | 1,538,049 | +0.00(+0.00%) |
Oct 17, 2019 | 1.640 | 1.650 | 1.610 | 1.610 | 3,128,031 | -0.02(-1.23%) |
Oct 16, 2019 | 1.600 | 1.640 | 1.590 | 1.630 | 3,636,402 | +0.00(+0.00%) |
Oct 15, 2019 | 1.600 | 1.630 | 1.570 | 1.630 | 6,724,546 | +0.06(+3.82%) |
Oct 11, 2019 | 1.570 | 1.570 | 1.570 | 0 | -0.05(-3.09%) | |
Oct 10, 2019 | 1.580 | 1.640 | 1.570 | 1.620 | 3,271,906 | +0.04(+2.53%) |
Oct 09, 2019 | 1.590 | 1.620 | 1.570 | 1.580 | 5,074,784 | +0.02(+1.28%) |
Oct 08, 2019 | 1.590 | 1.620 | 1.540 | 1.560 | 5,185,569 | -0.04(-2.50%) |
Oct 07, 2019 | 1.620 | 1.660 | 1.600 | 1.600 | 2,964,583 | -0.04(-2.44%) |
Oct 04, 2019 | 1.600 | 1.660 | 1.580 | 1.640 | 5,697,446 | +0.07(+4.46%) |
Oct 03, 2019 | 1.580 | 1.650 | 1.530 | 1.570 | 7,680,132 | +0.01(+0.64%) |
Oct 02, 2019 | 1.640 | 1.650 | 1.550 | 1.560 | 7,068,184 | -0.04(-2.50%) |
Oct 01, 2019 | 1.790 | 1.820 | 1.590 | 1.600 | 11,330,698 | -0.19(-10.61%) |
Sep 30, 2019 | 1.730 | 1.820 | 1.730 | 1.790 | 4,744,891 | +0.05(+2.87%) |
Sep 27, 2019 | 1.740 | 1.740 | 1.710 | 1.740 | 2,917,390 | +0.00(+0.00%) |
Sep 26, 2019 | 1.810 | 1.820 | 1.700 | 1.740 | 4,445,120 | -0.06(-3.33%) |
Sep 25, 2019 | 1.790 | 1.820 | 1.780 | 1.800 | 2,401,262 | +0.01(+0.56%) |
Sep 24, 2019 | 1.910 | 1.910 | 1.780 | 1.790 | 7,185,925 | -0.12(-6.28%) |
Sep 23, 2019 | 1.890 | 1.910 | 1.870 | 1.910 | 2,540,648 | +0.03(+1.60%) |
Sep 20, 2019 | 1.910 | 1.920 | 1.860 | 1.880 | 9,485,470 | -0.04(-2.08%) |
Sep 19, 2019 | 1.900 | 1.930 | 1.880 | 1.920 | 6,214,248 | +0.01(+0.52%) |
Sep 18, 2019 | 1.850 | 1.910 | 1.850 | 1.910 | 5,821,959 | +0.05(+2.69%) |
Sep 17, 2019 | 1.850 | 1.870 | 1.840 | 1.860 | 3,047,319 | +0.00(+0.00%) |
Sep 16, 2019 | 1.880 | 1.900 | 1.840 | 1.860 | 4,537,389 | -0.02(-1.06%) |
Sep 13, 2019 | 1.920 | 1.930 | 1.870 | 1.880 | 5,469,121 | -0.04(-2.08%) |
Sep 12, 2019 | 1.910 | 1.940 | 1.880 | 1.920 | 5,722,003 | +0.01(+0.52%) |
Sep 11, 2019 | 1.890 | 1.920 | 1.860 | 1.910 | 7,374,566 | +0.03(+1.60%) |
Sep 10, 2019 | 1.820 | 1.890 | 1.800 | 1.880 | 9,374,080 | +0.06(+3.30%) |
Sep 09, 2019 | 1.770 | 1.830 | 1.760 | 1.820 | 5,422,937 | +0.04(+2.25%) |
Sep 06, 2019 | 1.820 | 1.830 | 1.770 | 1.780 | 3,245,826 | -0.02(-1.11%) |
Sep 05, 2019 | 1.810 | 1.870 | 1.790 | 1.800 | 7,436,624 | +0.02(+1.12%) |
Sep 04, 2019 | 1.810 | 1.850 | 1.780 | 1.780 | 4,670,207 | -0.02(-1.11%) |