Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.463 | 2.463 | 2.440 | 2.440 | 3,532,408 | -0.02(-0.96%) |
Nov 27, 2019 | 2.463 | 2.479 | 2.444 | 2.463 | 10,300,019 | +0.01(+0.32%) |
Nov 26, 2019 | 2.440 | 2.463 | 2.432 | 2.455 | 5,403,781 | +0.02(+0.97%) |
Nov 25, 2019 | 2.432 | 2.455 | 2.416 | 2.432 | 4,948,129 | +0.03(+1.31%) |
Nov 22, 2019 | 2.377 | 2.408 | 2.372 | 2.400 | 4,370,021 | +0.04(+1.67%) |
Nov 21, 2019 | 2.361 | 2.369 | 2.345 | 2.361 | 4,471,142 | +0.00(+0.00%) |
Nov 20, 2019 | 2.361 | 2.392 | 2.353 | 2.361 | 17,188,414 | -0.05(-1.96%) |
Nov 19, 2019 | 2.416 | 2.424 | 2.385 | 2.408 | 6,648,716 | +0.00(+0.00%) |
Nov 18, 2019 | 2.385 | 2.408 | 2.385 | 2.408 | 4,866,025 | +0.04(+1.66%) |
Nov 15, 2019 | 2.377 | 2.392 | 2.361 | 2.369 | 3,923,768 | +0.02(+0.67%) |
Nov 14, 2019 | 2.361 | 2.369 | 2.337 | 2.353 | 3,521,025 | -0.02(-0.99%) |
Nov 13, 2019 | 2.353 | 2.385 | 2.353 | 2.377 | 4,242,372 | +0.01(+0.33%) |
Nov 12, 2019 | 2.361 | 2.385 | 2.353 | 2.369 | 4,844,897 | +0.03(+1.35%) |
Nov 11, 2019 | 2.337 | 2.369 | 2.322 | 2.337 | 8,959,108 | +0.10(+4.58%) |
Nov 08, 2019 | 2.243 | 2.267 | 2.235 | 2.235 | 4,893,275 | -0.05(-2.07%) |
Nov 07, 2019 | 2.290 | 2.298 | 2.274 | 2.282 | 5,195,208 | -0.02(-0.68%) |
Nov 06, 2019 | 2.282 | 2.314 | 2.282 | 2.298 | 5,637,467 | -0.03(-1.35%) |
Nov 05, 2019 | 2.337 | 2.337 | 2.322 | 2.330 | 4,504,118 | +0.00(+0.00%) |
Nov 04, 2019 | 2.337 | 2.353 | 2.314 | 2.330 | 4,916,508 | +0.03(+1.37%) |
Nov 01, 2019 | 2.306 | 2.314 | 2.290 | 2.298 | 5,867,736 | +0.02(+0.69%) |
Oct 31, 2019 | 2.298 | 2.302 | 2.267 | 2.282 | 8,826,530 | -0.04(-1.69%) |
Oct 30, 2019 | 2.298 | 2.337 | 2.290 | 2.322 | 7,304,434 | -0.01(-0.34%) |
Oct 29, 2019 | 2.330 | 2.357 | 2.322 | 2.330 | 6,886,886 | -0.03(-1.33%) |
Oct 28, 2019 | 2.353 | 2.369 | 2.345 | 2.361 | 7,508,689 | -0.04(-1.64%) |
Oct 25, 2019 | 2.361 | 2.424 | 2.353 | 2.400 | 8,138,262 | +0.00(+0.00%) |
Oct 24, 2019 | 2.416 | 2.416 | 2.361 | 2.400 | 10,196,611 | +0.00(+0.00%) |
Oct 23, 2019 | 2.416 | 2.424 | 2.400 | 2.400 | 8,869,347 | +0.01(+0.33%) |
Oct 22, 2019 | 2.440 | 2.451 | 2.349 | 2.392 | 18,378,892 | -0.07(-2.88%) |
Oct 21, 2019 | 2.479 | 2.487 | 2.455 | 2.463 | 7,482,844 | +0.04(+1.62%) |
Oct 18, 2019 | 2.416 | 2.440 | 2.400 | 2.424 | 10,077,783 | +0.01(+0.33%) |
Oct 17, 2019 | 2.463 | 2.489 | 2.404 | 2.416 | 15,407,305 | -0.01(-0.32%) |
Oct 16, 2019 | 2.432 | 2.448 | 2.416 | 2.424 | 8,855,378 | +0.01(+0.33%) |
Oct 15, 2019 | 2.314 | 2.463 | 2.311 | 2.416 | 19,056,142 | +0.14(+6.23%) |
Oct 14, 2019 | 2.227 | 2.282 | 2.223 | 2.274 | 12,338,186 | -0.03(-1.37%) |
Oct 11, 2019 | 2.314 | 2.345 | 2.282 | 2.306 | 19,119,986 | +0.25(+12.26%) |
Oct 10, 2019 | 1.944 | 2.054 | 1.932 | 2.054 | 12,882,343 | +0.13(+6.97%) |
Oct 09, 2019 | 1.928 | 1.928 | 1.912 | 1.920 | 4,164,155 | -0.02(-0.81%) |
Oct 08, 2019 | 1.944 | 1.952 | 1.920 | 1.936 | 6,787,959 | -0.03(-1.60%) |
Oct 07, 2019 | 1.991 | 1.991 | 1.968 | 1.968 | 5,153,880 | -0.04(-1.96%) |
Oct 04, 2019 | 1.975 | 2.007 | 1.968 | 2.007 | 5,547,660 | +0.02(+1.19%) |
Oct 03, 2019 | 1.983 | 1.999 | 1.960 | 1.983 | 7,152,428 | +0.02(+0.80%) |
Oct 02, 2019 | 1.991 | 1.991 | 1.960 | 1.968 | 5,032,605 | -0.06(-3.10%) |
Oct 01, 2019 | 2.054 | 2.054 | 2.015 | 2.030 | 5,335,250 | -0.05(-2.27%) |
Sep 30, 2019 | 2.093 | 2.093 | 2.062 | 2.078 | 4,721,235 | -0.02(-0.75%) |
Sep 27, 2019 | 2.086 | 2.099 | 2.070 | 2.093 | 3,631,646 | +0.03(+1.53%) |
Sep 26, 2019 | 2.054 | 2.070 | 2.038 | 2.062 | 3,687,552 | +0.01(+0.38%) |
Sep 25, 2019 | 2.046 | 2.062 | 2.023 | 2.054 | 6,374,007 | -0.02(-0.76%) |
Sep 24, 2019 | 2.086 | 2.093 | 2.062 | 2.070 | 4,243,724 | -0.03(-1.50%) |
Sep 23, 2019 | 2.086 | 2.109 | 2.078 | 2.101 | 4,911,273 | -0.02(-1.11%) |
Sep 20, 2019 | 2.149 | 2.156 | 2.117 | 2.125 | 10,157,580 | +0.03(+1.50%) |
Sep 19, 2019 | 2.093 | 2.117 | 2.093 | 2.093 | 4,357,061 | +0.03(+1.53%) |
Sep 18, 2019 | 2.054 | 2.070 | 2.046 | 2.062 | 7,793,546 | -0.02(-0.76%) |
Sep 17, 2019 | 2.062 | 2.078 | 2.054 | 2.078 | 5,681,584 | -0.02(-1.12%) |
Sep 16, 2019 | 2.093 | 2.109 | 2.086 | 2.101 | 5,941,731 | -0.01(-0.37%) |
Sep 13, 2019 | 2.093 | 2.125 | 2.086 | 2.109 | 9,146,523 | +0.10(+5.10%) |
Sep 12, 2019 | 1.975 | 2.038 | 1.960 | 2.007 | 9,835,878 | -0.02(-1.16%) |
Sep 11, 2019 | 2.038 | 2.038 | 1.999 | 2.030 | 7,125,422 | -0.01(-0.39%) |
Sep 10, 2019 | 1.999 | 2.038 | 1.991 | 2.038 | 7,011,077 | +0.11(+5.71%) |
Sep 09, 2019 | 1.912 | 1.936 | 1.897 | 1.928 | 6,024,068 | +0.01(+0.41%) |
Sep 06, 2019 | 1.912 | 1.920 | 1.905 | 1.920 | 3,169,764 | +0.00(+0.00%) |
Sep 05, 2019 | 1.920 | 1.936 | 1.897 | 1.920 | 6,470,884 | +0.03(+1.67%) |
Sep 04, 2019 | 1.881 | 1.897 | 1.865 | 1.889 | 9,949,037 | +0.02(+1.27%) |