Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.440 | 1.510 | 1.380 | 1.440 | 202,797 | +0.05(+3.60%) |
Oct 30, 2019 | 1.460 | 1.460 | 1.380 | 1.390 | 144,248 | -0.08(-5.44%) |
Oct 29, 2019 | 1.410 | 1.530 | 1.400 | 1.470 | 253,338 | +0.04(+2.80%) |
Oct 28, 2019 | 1.450 | 1.510 | 1.400 | 1.430 | 227,783 | -0.07(-4.67%) |
Oct 25, 2019 | 1.650 | 1.750 | 1.452 | 1.500 | 1,517,100 | -0.04(-2.60%) |
Oct 24, 2019 | 1.480 | 1.630 | 1.480 | 1.540 | 85,258 | +0.05(+3.36%) |
Oct 23, 2019 | 1.470 | 1.530 | 1.450 | 1.490 | 46,941 | -0.05(-3.25%) |
Oct 22, 2019 | 1.530 | 1.540 | 1.460 | 1.540 | 65,007 | +0.03(+1.99%) |
Oct 21, 2019 | 1.520 | 1.550 | 1.430 | 1.510 | 117,771 | +0.01(+0.67%) |
Oct 18, 2019 | 1.550 | 1.600 | 1.470 | 1.500 | 116,500 | -0.05(-3.23%) |
Oct 17, 2019 | 1.630 | 1.640 | 1.540 | 1.550 | 208,224 | -0.12(-7.19%) |
Oct 16, 2019 | 1.680 | 1.840 | 1.610 | 1.670 | 820,648 | +0.02(+1.21%) |
Oct 15, 2019 | 1.640 | 1.680 | 1.580 | 1.650 | 75,269 | +0.02(+1.23%) |
Oct 14, 2019 | 1.640 | 1.700 | 1.600 | 1.630 | 58,263 | -0.04(-2.40%) |
Oct 11, 2019 | 1.670 | 1.670 | 1.600 | 1.670 | 109,100 | +0.04(+2.45%) |
Oct 10, 2019 | 1.630 | 1.650 | 1.563 | 1.630 | 73,915 | -0.01(-0.61%) |
Oct 09, 2019 | 1.600 | 1.640 | 1.540 | 1.640 | 134,914 | +0.04(+2.50%) |
Oct 08, 2019 | 1.650 | 1.650 | 1.550 | 1.600 | 94,699 | -0.04(-2.44%) |
Oct 07, 2019 | 1.670 | 1.680 | 1.640 | 1.640 | 13,309 | -0.04(-2.38%) |
Oct 04, 2019 | 1.670 | 1.680 | 1.630 | 1.680 | 42,100 | +0.02(+1.20%) |
Oct 03, 2019 | 1.690 | 1.690 | 1.620 | 1.660 | 35,803 | -0.03(-1.78%) |
Oct 02, 2019 | 1.710 | 1.730 | 1.630 | 1.690 | 60,271 | -0.03(-1.74%) |
Oct 01, 2019 | 1.780 | 1.780 | 1.710 | 1.720 | 61,030 | -0.07(-3.91%) |
Sep 30, 2019 | 1.810 | 1.840 | 1.710 | 1.790 | 78,986 | -0.01(-0.56%) |
Sep 27, 2019 | 1.830 | 1.850 | 1.780 | 1.800 | 53,100 | +0.03(+1.69%) |
Sep 26, 2019 | 1.820 | 1.820 | 1.760 | 1.770 | 84,935 | -0.05(-2.75%) |
Sep 25, 2019 | 1.740 | 1.841 | 1.740 | 1.820 | 71,303 | +0.06(+3.41%) |
Sep 24, 2019 | 1.900 | 1.900 | 1.700 | 1.760 | 239,229 | -0.14(-7.37%) |
Sep 23, 2019 | 1.890 | 1.970 | 1.880 | 1.900 | 196,152 | +0.00(+0.00%) |
Sep 20, 2019 | 1.930 | 1.990 | 1.890 | 1.900 | 195,200 | -0.05(-2.56%) |
Sep 19, 2019 | 2.120 | 2.120 | 1.860 | 1.950 | 669,622 | +0.05(+2.63%) |
Sep 18, 2019 | 2.030 | 2.050 | 1.900 | 1.900 | 356,144 | -0.16(-7.77%) |
Sep 17, 2019 | 2.290 | 2.290 | 2.000 | 2.060 | 1,511,617 | +0.03(+1.48%) |
Sep 16, 2019 | 2.100 | 2.150 | 1.940 | 2.030 | 982,948 | +0.10(+5.18%) |
Sep 13, 2019 | 1.740 | 1.940 | 1.730 | 1.930 | 427,600 | +0.20(+11.56%) |
Sep 12, 2019 | 1.720 | 1.850 | 1.670 | 1.730 | 216,509 | +0.03(+1.76%) |
Sep 11, 2019 | 1.700 | 1.730 | 1.670 | 1.700 | 35,989 | +0.01(+0.59%) |
Sep 10, 2019 | 1.680 | 1.720 | 1.650 | 1.690 | 70,366 | +0.01(+0.60%) |
Sep 09, 2019 | 1.720 | 1.740 | 1.650 | 1.680 | 84,991 | -0.05(-2.89%) |
Sep 06, 2019 | 1.630 | 1.740 | 1.600 | 1.730 | 121,500 | +0.10(+6.13%) |
Sep 05, 2019 | 1.600 | 1.650 | 1.540 | 1.630 | 155,808 | +0.03(+1.87%) |
Sep 04, 2019 | 1.580 | 1.600 | 1.530 | 1.600 | 102,871 | +0.03(+1.91%) |
Sep 03, 2019 | 1.630 | 1.630 | 1.570 | 1.570 | 86,142 | -0.08(-4.85%) |
Aug 30, 2019 | 1.660 | 1.688 | 1.570 | 1.650 | 81,100 | +0.01(+0.61%) |
Aug 29, 2019 | 1.600 | 1.660 | 1.570 | 1.640 | 101,814 | +0.03(+1.86%) |
Aug 28, 2019 | 1.720 | 1.730 | 1.580 | 1.610 | 306,895 | -0.12(-6.94%) |
Aug 27, 2019 | 1.830 | 1.840 | 1.700 | 1.730 | 227,748 | -0.12(-6.49%) |
Aug 26, 2019 | 1.780 | 1.850 | 1.710 | 1.850 | 537,087 | -0.08(-4.15%) |
Aug 23, 2019 | 2.340 | 2.340 | 1.790 | 1.930 | 9,316,100 | +0.32(+19.88%) |
Aug 22, 2019 | 1.650 | 1.700 | 1.470 | 1.610 | 322,540 | -0.06(-3.59%) |
Aug 21, 2019 | 1.670 | 1.750 | 1.560 | 1.670 | 120,117 | +0.02(+1.21%) |
Aug 20, 2019 | 1.500 | 1.710 | 1.500 | 1.650 | 321,501 | +0.16(+10.74%) |
Aug 19, 2019 | 1.400 | 1.540 | 1.400 | 1.490 | 94,750 | +0.11(+7.97%) |
Aug 16, 2019 | 1.420 | 1.492 | 1.380 | 1.380 | 63,900 | -0.04(-2.82%) |
Aug 15, 2019 | 1.400 | 1.460 | 1.400 | 1.420 | 24,047 | +0.00(+0.00%) |
Aug 14, 2019 | 1.510 | 1.530 | 1.420 | 1.420 | 65,125 | -0.12(-7.79%) |
Aug 13, 2019 | 1.480 | 1.540 | 1.480 | 1.540 | 31,687 | +0.06(+4.05%) |
Aug 12, 2019 | 1.450 | 1.490 | 1.430 | 1.480 | 44,936 | +0.03(+2.07%) |
Aug 09, 2019 | 1.480 | 1.480 | 1.400 | 1.450 | 43,700 | -0.02(-1.36%) |
Aug 08, 2019 | 1.380 | 1.470 | 1.380 | 1.470 | 59,546 | +0.10(+7.30%) |
Aug 07, 2019 | 1.450 | 1.450 | 1.360 | 1.370 | 174,527 | -0.08(-5.52%) |
Aug 06, 2019 | 1.500 | 1.510 | 1.380 | 1.450 | 176,746 | -0.04(-2.68%) |
Aug 05, 2019 | 1.590 | 1.590 | 1.450 | 1.490 | 145,869 | -0.06(-3.87%) |
Aug 02, 2019 | 1.600 | 1.650 | 1.550 | 1.550 | 70,800 | -0.08(-4.91%) |