Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.110 | 2.290 | 2.080 | 2.251 | 233,130 | +0.15(+6.91%) |
Oct 30, 2019 | 2.050 | 2.140 | 2.050 | 2.105 | 41,477 | +0.00(+0.24%) |
Oct 29, 2019 | 2.090 | 2.120 | 2.050 | 2.100 | 8,042 | +0.02(+0.96%) |
Oct 28, 2019 | 2.090 | 2.140 | 2.078 | 2.080 | 7,369 | +0.01(+0.48%) |
Oct 25, 2019 | 2.160 | 2.170 | 2.057 | 2.070 | 17,000 | -0.07(-3.27%) |
Oct 24, 2019 | 2.144 | 2.170 | 2.115 | 2.140 | 31,140 | +0.04(+1.90%) |
Oct 23, 2019 | 2.130 | 2.145 | 2.100 | 2.100 | 23,490 | -0.03(-1.41%) |
Oct 22, 2019 | 2.100 | 2.130 | 2.082 | 2.130 | 30,696 | +0.00(+0.00%) |
Oct 21, 2019 | 2.060 | 2.190 | 2.011 | 2.130 | 108,344 | +0.08(+3.93%) |
Oct 18, 2019 | 1.920 | 2.060 | 1.920 | 2.049 | 78,900 | +0.10(+5.10%) |
Oct 17, 2019 | 1.950 | 1.950 | 1.943 | 1.950 | 13,764 | +0.01(+0.42%) |
Oct 16, 2019 | 1.900 | 1.950 | 1.894 | 1.942 | 12,661 | +0.05(+2.74%) |
Oct 15, 2019 | 1.900 | 1.925 | 1.881 | 1.890 | 9,858 | -0.03(-1.56%) |
Oct 14, 2019 | 1.925 | 1.950 | 1.920 | 1.920 | 8,124 | -0.02(-1.03%) |
Oct 11, 2019 | 1.930 | 1.950 | 1.881 | 1.940 | 2,600 | +0.01(+0.52%) |
Oct 10, 2019 | 1.950 | 1.950 | 1.930 | 1.930 | 6,337 | +0.00(+0.00%) |
Oct 09, 2019 | 1.870 | 1.950 | 1.870 | 1.930 | 20,409 | +0.04(+2.14%) |
Oct 08, 2019 | 1.890 | 1.900 | 1.850 | 1.890 | 9,964 | -0.03(-1.58%) |
Oct 07, 2019 | 1.910 | 1.950 | 1.890 | 1.920 | 4,026 | -0.01(-0.52%) |
Oct 04, 2019 | 1.900 | 1.940 | 1.900 | 1.930 | 13,200 | +0.03(+1.58%) |
Oct 03, 2019 | 1.950 | 1.958 | 1.880 | 1.900 | 22,369 | -0.02(-1.04%) |
Oct 02, 2019 | 1.970 | 1.990 | 1.920 | 1.920 | 9,733 | -0.04(-2.04%) |
Oct 01, 2019 | 2.000 | 2.000 | 1.910 | 1.960 | 23,667 | -0.04(-2.00%) |
Sep 30, 2019 | 2.000 | 2.020 | 1.980 | 2.000 | 3,318 | +0.02(+1.01%) |
Sep 27, 2019 | 2.000 | 2.010 | 1.980 | 1.980 | 6,800 | -0.02(-1.00%) |
Sep 26, 2019 | 2.000 | 2.040 | 2.000 | 2.000 | 4,241 | +0.00(+0.00%) |
Sep 25, 2019 | 1.975 | 2.040 | 1.975 | 2.000 | 9,613 | +0.02(+1.01%) |
Sep 24, 2019 | 2.000 | 2.010 | 1.980 | 1.980 | 4,337 | -0.04(-1.74%) |
Sep 23, 2019 | 2.050 | 2.050 | 2.000 | 2.015 | 11,664 | -0.03(-1.71%) |
Sep 20, 2019 | 2.010 | 2.059 | 1.970 | 2.050 | 22,800 | +0.05(+2.50%) |
Sep 19, 2019 | 2.075 | 2.087 | 1.980 | 2.000 | 46,102 | -0.04(-1.96%) |
Sep 18, 2019 | 2.080 | 2.090 | 2.026 | 2.040 | 15,887 | -0.03(-1.45%) |
Sep 17, 2019 | 2.140 | 2.140 | 1.920 | 2.070 | 27,282 | -0.02(-0.96%) |
Sep 16, 2019 | 2.120 | 2.150 | 2.050 | 2.090 | 18,940 | -0.01(-0.49%) |
Sep 13, 2019 | 2.100 | 2.150 | 2.020 | 2.100 | 50,100 | +0.04(+1.95%) |
Sep 12, 2019 | 2.080 | 2.200 | 2.060 | 2.060 | 98,125 | -0.01(-0.48%) |
Sep 11, 2019 | 1.830 | 2.110 | 1.830 | 2.070 | 232,755 | +0.23(+12.50%) |
Sep 10, 2019 | 1.810 | 1.850 | 1.800 | 1.840 | 22,929 | +0.01(+0.55%) |
Sep 09, 2019 | 1.783 | 1.860 | 1.783 | 1.830 | 8,414 | +0.06(+3.39%) |
Sep 06, 2019 | 1.780 | 1.850 | 1.770 | 1.770 | 3,100 | -0.04(-2.21%) |
Sep 05, 2019 | 1.860 | 1.860 | 1.750 | 1.810 | 1,455 | +0.00(+0.00%) |
Sep 04, 2019 | 1.780 | 1.850 | 1.780 | 1.810 | 10,337 | +0.02(+1.12%) |
Sep 03, 2019 | 1.800 | 1.830 | 1.790 | 1.790 | 35,140 | -0.01(-0.56%) |
Aug 30, 2019 | 1.740 | 1.855 | 1.737 | 1.800 | 52,900 | +0.05(+2.86%) |
Aug 29, 2019 | 1.710 | 1.791 | 1.710 | 1.750 | 40,311 | +0.01(+0.57%) |
Aug 28, 2019 | 1.750 | 1.760 | 1.730 | 1.740 | 12,132 | -0.02(-1.14%) |
Aug 27, 2019 | 1.760 | 1.880 | 1.760 | 1.760 | 11,759 | +0.00(+0.00%) |
Aug 26, 2019 | 1.800 | 1.800 | 1.745 | 1.760 | 19,429 | -0.03(-1.49%) |
Aug 23, 2019 | 1.819 | 1.840 | 1.732 | 1.787 | 39,400 | +0.03(+1.51%) |
Aug 22, 2019 | 1.840 | 1.840 | 1.760 | 1.760 | 17,858 | -0.09(-4.86%) |
Aug 21, 2019 | 1.830 | 1.850 | 1.830 | 1.850 | 5,443 | +0.00(+0.00%) |
Aug 20, 2019 | 1.850 | 1.860 | 1.765 | 1.850 | 15,482 | +0.02(+1.09%) |
Aug 19, 2019 | 1.820 | 1.830 | 1.810 | 1.830 | 6,524 | +0.00(+0.00%) |
Aug 16, 2019 | 1.800 | 1.840 | 1.800 | 1.830 | 7,900 | +0.01(+0.55%) |
Aug 15, 2019 | 1.830 | 1.860 | 1.800 | 1.820 | 24,765 | -0.00(-0.27%) |
Aug 14, 2019 | 1.870 | 1.880 | 1.800 | 1.825 | 35,445 | -0.05(-2.93%) |
Aug 13, 2019 | 1.830 | 1.900 | 1.748 | 1.880 | 98,589 | +0.15(+8.67%) |
Aug 12, 2019 | 1.710 | 1.730 | 1.700 | 1.730 | 14,489 | +0.02(+1.17%) |
Aug 09, 2019 | 1.750 | 1.753 | 1.690 | 1.710 | 25,400 | -0.03(-1.72%) |
Aug 08, 2019 | 1.780 | 1.800 | 1.740 | 1.740 | 8,814 | -0.07(-3.87%) |
Aug 07, 2019 | 1.750 | 1.810 | 1.730 | 1.810 | 9,522 | +0.03(+1.69%) |
Aug 06, 2019 | 1.740 | 1.780 | 1.730 | 1.780 | 12,784 | +0.04(+2.30%) |
Aug 05, 2019 | 1.780 | 1.780 | 1.700 | 1.740 | 1,872 | -0.01(-0.57%) |
Aug 02, 2019 | 1.770 | 1.800 | 1.730 | 1.750 | 48,300 | -0.03(-1.69%) |