Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.000 | 2.000 | 1.890 | 1.910 | 16,557 | -0.08(-4.02%) |
Oct 30, 2019 | 2.080 | 2.080 | 1.976 | 1.990 | 15,008 | -0.09(-4.33%) |
Oct 29, 2019 | 2.020 | 2.190 | 2.010 | 2.080 | 62,795 | +0.06(+2.97%) |
Oct 28, 2019 | 2.020 | 2.050 | 1.980 | 2.020 | 158,716 | +0.06(+3.06%) |
Oct 25, 2019 | 1.870 | 2.000 | 1.870 | 1.960 | 29,200 | +0.05(+2.62%) |
Oct 24, 2019 | 1.990 | 2.000 | 1.900 | 1.910 | 36,043 | -0.07(-3.54%) |
Oct 23, 2019 | 1.940 | 2.050 | 1.940 | 1.980 | 20,478 | -0.02(-1.00%) |
Oct 22, 2019 | 1.980 | 2.040 | 1.920 | 2.000 | 9,795 | +0.02(+1.01%) |
Oct 21, 2019 | 1.980 | 2.000 | 1.905 | 1.980 | 15,915 | +0.00(+0.00%) |
Oct 18, 2019 | 1.980 | 2.040 | 1.980 | 1.980 | 7,100 | -0.02(-1.00%) |
Oct 17, 2019 | 2.000 | 2.030 | 1.980 | 2.000 | 15,397 | +0.00(+0.00%) |
Oct 16, 2019 | 1.980 | 2.055 | 1.980 | 2.000 | 7,609 | -0.01(-0.50%) |
Oct 15, 2019 | 2.040 | 2.050 | 1.980 | 2.010 | 13,465 | +0.01(+0.50%) |
Oct 14, 2019 | 1.980 | 2.005 | 1.920 | 2.000 | 7,243 | +0.02(+1.01%) |
Oct 11, 2019 | 1.850 | 2.030 | 1.850 | 1.980 | 12,800 | +0.14(+7.61%) |
Oct 10, 2019 | 1.830 | 1.870 | 1.830 | 1.840 | 10,411 | +0.05(+2.79%) |
Oct 09, 2019 | 1.790 | 1.920 | 1.765 | 1.790 | 88,762 | +0.00(+0.00%) |
Oct 08, 2019 | 1.920 | 1.975 | 1.780 | 1.790 | 29,344 | -0.17(-8.67%) |
Oct 07, 2019 | 1.960 | 2.000 | 1.900 | 1.960 | 46,391 | -0.05(-2.49%) |
Oct 04, 2019 | 2.050 | 2.050 | 1.990 | 2.010 | 14,800 | -0.04(-1.95%) |
Oct 03, 2019 | 2.040 | 2.050 | 1.910 | 2.050 | 107,150 | +0.01(+0.49%) |
Oct 02, 2019 | 2.050 | 2.070 | 2.000 | 2.040 | 61,148 | -0.05(-2.39%) |
Oct 01, 2019 | 2.100 | 2.125 | 2.050 | 2.090 | 21,385 | -0.03(-1.42%) |
Sep 30, 2019 | 2.180 | 2.188 | 2.090 | 2.120 | 24,969 | -0.04(-1.85%) |
Sep 27, 2019 | 2.260 | 2.260 | 2.160 | 2.160 | 11,000 | -0.04(-1.82%) |
Sep 26, 2019 | 2.290 | 2.290 | 2.120 | 2.200 | 26,109 | -0.08(-3.51%) |
Sep 25, 2019 | 2.230 | 2.320 | 2.230 | 2.280 | 14,591 | +0.04(+1.79%) |
Sep 24, 2019 | 2.250 | 2.267 | 2.160 | 2.240 | 30,870 | -0.02(-0.88%) |
Sep 23, 2019 | 2.350 | 2.350 | 2.240 | 2.260 | 36,865 | -0.13(-5.44%) |
Sep 20, 2019 | 2.490 | 2.490 | 2.340 | 2.390 | 109,900 | -0.15(-5.91%) |
Sep 19, 2019 | 2.780 | 2.795 | 2.490 | 2.540 | 65,988 | -0.24(-8.63%) |
Sep 18, 2019 | 2.770 | 2.820 | 2.700 | 2.780 | 21,839 | -0.01(-0.36%) |
Sep 17, 2019 | 2.710 | 2.840 | 2.700 | 2.790 | 58,565 | +0.08(+2.95%) |
Sep 16, 2019 | 2.800 | 2.869 | 2.710 | 2.710 | 28,310 | -0.09(-3.21%) |
Sep 13, 2019 | 2.600 | 2.870 | 2.600 | 2.800 | 72,900 | +0.20(+7.69%) |
Sep 12, 2019 | 2.500 | 2.650 | 2.480 | 2.600 | 61,872 | +0.10(+4.00%) |
Sep 11, 2019 | 2.500 | 2.570 | 2.490 | 2.500 | 50,577 | +0.02(+0.81%) |
Sep 10, 2019 | 2.500 | 2.590 | 2.460 | 2.480 | 48,596 | +0.00(+0.00%) |
Sep 09, 2019 | 2.500 | 2.510 | 2.470 | 2.480 | 18,888 | -0.01(-0.40%) |
Sep 06, 2019 | 2.440 | 2.520 | 2.385 | 2.490 | 45,500 | +0.04(+1.63%) |
Sep 05, 2019 | 2.510 | 2.640 | 2.430 | 2.450 | 66,214 | -0.02(-0.81%) |
Sep 04, 2019 | 2.550 | 2.550 | 2.413 | 2.470 | 42,636 | -0.03(-1.20%) |
Sep 03, 2019 | 2.870 | 2.905 | 2.480 | 2.500 | 37,994 | -0.34(-11.97%) |
Aug 30, 2019 | 2.600 | 2.900 | 2.590 | 2.840 | 24,500 | +0.25(+9.65%) |
Aug 29, 2019 | 2.600 | 2.710 | 2.550 | 2.590 | 20,054 | +0.00(+0.00%) |
Aug 28, 2019 | 2.500 | 2.660 | 2.500 | 2.590 | 24,983 | +0.02(+0.78%) |
Aug 27, 2019 | 2.760 | 2.810 | 2.440 | 2.570 | 40,207 | -0.19(-6.88%) |
Aug 26, 2019 | 2.710 | 2.800 | 2.620 | 2.760 | 35,552 | +0.03(+1.10%) |
Aug 23, 2019 | 3.035 | 3.035 | 2.640 | 2.730 | 42,400 | -0.24(-8.08%) |
Aug 22, 2019 | 3.215 | 3.215 | 2.890 | 2.970 | 20,154 | -0.17(-5.41%) |
Aug 21, 2019 | 3.290 | 3.380 | 3.090 | 3.140 | 15,972 | -0.11(-3.38%) |
Aug 20, 2019 | 3.170 | 3.300 | 3.030 | 3.250 | 21,023 | +0.01(+0.31%) |
Aug 19, 2019 | 3.240 | 3.260 | 3.130 | 3.240 | 30,860 | -0.04(-1.22%) |
Aug 16, 2019 | 3.250 | 3.390 | 3.240 | 3.280 | 34,300 | +0.00(+0.00%) |
Aug 15, 2019 | 3.480 | 3.580 | 3.270 | 3.280 | 29,387 | -0.02(-0.61%) |
Aug 14, 2019 | 4.500 | 4.500 | 3.180 | 3.300 | 106,172 | -2.00(-37.74%) |
Aug 13, 2019 | 5.190 | 5.330 | 5.190 | 5.300 | 29,503 | +0.04(+0.76%) |
Aug 12, 2019 | 5.250 | 5.260 | 5.070 | 5.260 | 7,584 | +0.01(+0.19%) |
Aug 09, 2019 | 5.140 | 5.330 | 5.124 | 5.250 | 8,000 | -0.03(-0.57%) |
Aug 08, 2019 | 5.170 | 5.330 | 5.050 | 5.280 | 11,505 | +0.16(+3.13%) |
Aug 07, 2019 | 5.130 | 5.220 | 5.060 | 5.120 | 11,414 | -0.09(-1.73%) |
Aug 06, 2019 | 4.880 | 5.280 | 4.880 | 5.210 | 7,270 | +0.33(+6.76%) |
Aug 05, 2019 | 5.150 | 5.220 | 4.840 | 4.880 | 12,674 | -0.35(-6.69%) |
Aug 02, 2019 | 5.090 | 5.310 | 5.024 | 5.230 | 11,900 | +0.15(+2.95%) |