Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.600 | 1.720 | 1.500 | 1.700 | 84,971 | +0.09(+5.59%) |
Oct 30, 2019 | 1.750 | 1.761 | 1.600 | 1.610 | 82,436 | -0.15(-8.52%) |
Oct 29, 2019 | 1.980 | 1.980 | 1.700 | 1.760 | 65,080 | -0.19(-9.74%) |
Oct 28, 2019 | 1.670 | 2.010 | 1.670 | 1.950 | 122,826 | +0.29(+17.47%) |
Oct 25, 2019 | 1.760 | 1.760 | 1.650 | 1.660 | 39,200 | -0.08(-4.60%) |
Oct 24, 2019 | 1.770 | 1.870 | 1.655 | 1.740 | 127,848 | -0.02(-1.14%) |
Oct 23, 2019 | 1.630 | 1.820 | 1.600 | 1.760 | 126,754 | +0.15(+9.32%) |
Oct 22, 2019 | 1.580 | 1.680 | 1.580 | 1.610 | 35,323 | +0.00(+0.00%) |
Oct 21, 2019 | 1.610 | 1.620 | 1.500 | 1.610 | 58,039 | +0.02(+1.26%) |
Oct 18, 2019 | 1.580 | 1.615 | 1.570 | 1.590 | 77,800 | +0.00(+0.00%) |
Oct 17, 2019 | 1.570 | 1.660 | 1.530 | 1.590 | 67,457 | +0.02(+1.27%) |
Oct 16, 2019 | 1.530 | 1.590 | 1.512 | 1.570 | 41,441 | +0.01(+0.64%) |
Oct 15, 2019 | 1.520 | 1.610 | 1.430 | 1.560 | 143,388 | +0.03(+1.96%) |
Oct 14, 2019 | 1.620 | 1.680 | 1.530 | 1.530 | 100,446 | -0.12(-7.27%) |
Oct 11, 2019 | 1.640 | 1.700 | 1.630 | 1.650 | 67,800 | +0.06(+3.77%) |
Oct 10, 2019 | 1.510 | 1.660 | 1.440 | 1.590 | 105,300 | +0.10(+6.71%) |
Oct 09, 2019 | 1.410 | 1.600 | 1.360 | 1.490 | 124,838 | +0.08(+5.67%) |
Oct 08, 2019 | 1.510 | 1.630 | 1.400 | 1.410 | 198,071 | -0.10(-6.62%) |
Oct 07, 2019 | 1.770 | 1.970 | 1.500 | 1.510 | 390,092 | -0.32(-17.49%) |
Oct 04, 2019 | 1.810 | 1.870 | 1.810 | 1.830 | 56,400 | +0.02(+1.10%) |
Oct 03, 2019 | 1.880 | 2.200 | 1.700 | 1.810 | 307,522 | -0.09(-4.74%) |
Oct 02, 2019 | 1.950 | 1.950 | 1.880 | 1.900 | 57,201 | +0.00(+0.00%) |
Oct 01, 2019 | 2.040 | 2.040 | 1.880 | 1.900 | 84,526 | -0.10(-5.24%) |
Sep 30, 2019 | 2.080 | 2.100 | 2.000 | 2.005 | 108,860 | -0.08(-3.61%) |
Sep 27, 2019 | 2.090 | 2.110 | 2.030 | 2.080 | 30,900 | +0.00(+0.00%) |
Sep 26, 2019 | 2.220 | 2.250 | 2.040 | 2.080 | 110,893 | -0.15(-6.73%) |
Sep 25, 2019 | 2.060 | 2.270 | 1.980 | 2.230 | 232,583 | +0.18(+8.78%) |
Sep 24, 2019 | 2.230 | 2.240 | 2.000 | 2.050 | 81,233 | -0.15(-6.61%) |
Sep 23, 2019 | 2.160 | 2.260 | 2.050 | 2.195 | 67,389 | +0.03(+1.62%) |
Sep 20, 2019 | 2.130 | 2.190 | 1.990 | 2.160 | 458,000 | +0.02(+0.93%) |
Sep 19, 2019 | 2.110 | 2.260 | 2.040 | 2.140 | 155,007 | +0.03(+1.42%) |
Sep 18, 2019 | 2.220 | 2.220 | 2.090 | 2.110 | 76,389 | -0.09(-4.09%) |
Sep 17, 2019 | 2.240 | 2.240 | 2.100 | 2.200 | 59,320 | -0.06(-2.65%) |
Sep 16, 2019 | 2.300 | 2.330 | 2.170 | 2.260 | 126,417 | -0.08(-3.42%) |
Sep 13, 2019 | 2.770 | 2.770 | 2.190 | 2.340 | 201,700 | -0.38(-13.97%) |
Sep 12, 2019 | 2.640 | 2.750 | 2.560 | 2.720 | 281,045 | +0.08(+3.03%) |
Sep 11, 2019 | 2.320 | 2.640 | 2.250 | 2.640 | 145,245 | +0.40(+17.86%) |
Sep 10, 2019 | 2.040 | 2.300 | 2.000 | 2.240 | 138,695 | +0.24(+12.00%) |
Sep 09, 2019 | 1.970 | 2.000 | 1.840 | 2.000 | 81,532 | +0.07(+3.63%) |
Sep 06, 2019 | 2.100 | 2.145 | 1.920 | 1.930 | 99,800 | -0.10(-4.93%) |
Sep 05, 2019 | 2.040 | 2.120 | 1.970 | 2.030 | 102,176 | +0.05(+2.53%) |
Sep 04, 2019 | 2.030 | 2.090 | 1.930 | 1.980 | 77,681 | -0.03(-1.49%) |
Sep 03, 2019 | 2.220 | 2.269 | 1.990 | 2.010 | 141,762 | -0.21(-9.46%) |
Aug 30, 2019 | 2.220 | 2.250 | 2.110 | 2.220 | 43,900 | +0.03(+1.37%) |
Aug 29, 2019 | 2.360 | 2.410 | 2.105 | 2.190 | 107,016 | -0.14(-6.01%) |
Aug 28, 2019 | 2.360 | 2.440 | 2.320 | 2.330 | 58,630 | +0.01(+0.43%) |
Aug 27, 2019 | 2.510 | 2.605 | 2.250 | 2.320 | 136,372 | -0.18(-7.20%) |
Aug 26, 2019 | 2.480 | 2.560 | 2.470 | 2.500 | 58,520 | +0.14(+5.93%) |
Aug 23, 2019 | 2.710 | 2.765 | 2.300 | 2.360 | 141,500 | -0.27(-10.27%) |
Aug 22, 2019 | 2.900 | 2.900 | 2.620 | 2.630 | 58,038 | -0.03(-1.13%) |
Aug 21, 2019 | 2.900 | 2.900 | 2.430 | 2.660 | 94,976 | -0.06(-2.21%) |
Aug 20, 2019 | 2.520 | 2.790 | 2.520 | 2.720 | 102,572 | +0.22(+8.80%) |
Aug 19, 2019 | 2.410 | 2.610 | 2.400 | 2.500 | 53,614 | +0.12(+5.04%) |
Aug 16, 2019 | 2.700 | 2.770 | 2.300 | 2.380 | 123,700 | -0.30(-11.19%) |
Aug 15, 2019 | 2.500 | 2.770 | 2.500 | 2.680 | 57,664 | +0.32(+13.56%) |
Aug 14, 2019 | 2.710 | 2.710 | 2.270 | 2.360 | 121,289 | -0.36(-13.24%) |
Aug 13, 2019 | 2.780 | 2.900 | 2.690 | 2.720 | 38,376 | -0.03(-1.09%) |
Aug 12, 2019 | 2.900 | 2.900 | 2.720 | 2.750 | 15,411 | -0.19(-6.46%) |
Aug 09, 2019 | 3.000 | 3.050 | 2.845 | 2.940 | 520,900 | -0.01(-0.34%) |
Aug 08, 2019 | 2.910 | 3.050 | 2.760 | 2.950 | 185,383 | +0.27(+10.07%) |
Aug 07, 2019 | 2.730 | 2.830 | 2.665 | 2.680 | 89,549 | -0.11(-3.94%) |
Aug 06, 2019 | 2.900 | 2.990 | 2.700 | 2.790 | 168,817 | -0.07(-2.45%) |
Aug 05, 2019 | 2.550 | 2.910 | 2.550 | 2.860 | 167,084 | +0.27(+10.42%) |
Aug 02, 2019 | 2.630 | 2.635 | 2.500 | 2.590 | 21,900 | -0.08(-3.00%) |