Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.419 | 2.447 | 2.356 | 2.419 | 388,599 | +0.02(+0.87%) |
Nov 27, 2019 | 2.377 | 2.419 | 2.349 | 2.398 | 287,313 | +0.01(+0.58%) |
Nov 26, 2019 | 2.363 | 2.398 | 2.363 | 2.384 | 244,293 | -0.01(-0.29%) |
Nov 25, 2019 | 2.363 | 2.398 | 2.335 | 2.391 | 412,684 | +0.03(+1.47%) |
Nov 22, 2019 | 2.412 | 2.426 | 2.342 | 2.356 | 356,227 | -0.06(-2.59%) |
Nov 21, 2019 | 2.398 | 2.426 | 2.391 | 2.419 | 234,865 | +0.01(+0.58%) |
Nov 20, 2019 | 2.412 | 2.433 | 2.398 | 2.405 | 243,325 | +0.00(+0.00%) |
Nov 19, 2019 | 2.370 | 2.412 | 2.335 | 2.405 | 352,818 | +0.01(+0.58%) |
Nov 18, 2019 | 2.502 | 2.502 | 2.349 | 2.391 | 880,291 | -0.10(-3.91%) |
Nov 15, 2019 | 2.461 | 2.488 | 2.454 | 2.488 | 218,829 | +0.03(+1.42%) |
Nov 14, 2019 | 2.467 | 2.502 | 2.454 | 2.454 | 261,980 | -0.01(-0.56%) |
Nov 13, 2019 | 2.523 | 2.572 | 2.454 | 2.467 | 220,668 | -0.06(-2.20%) |
Nov 12, 2019 | 2.454 | 2.593 | 2.454 | 2.523 | 357,924 | +0.08(+3.42%) |
Nov 11, 2019 | 2.509 | 2.544 | 2.433 | 2.440 | 458,834 | -0.11(-4.36%) |
Nov 08, 2019 | 2.523 | 2.593 | 2.522 | 2.551 | 387,304 | +0.02(+0.82%) |
Nov 07, 2019 | 2.704 | 2.732 | 2.488 | 2.530 | 1,052,771 | -0.17(-6.43%) |
Nov 06, 2019 | 2.739 | 2.752 | 2.683 | 2.704 | 743,141 | -0.03(-1.02%) |
Nov 05, 2019 | 2.622 | 2.759 | 2.622 | 2.732 | 1,931,788 | +0.09(+3.42%) |
Nov 04, 2019 | 2.669 | 2.697 | 2.627 | 2.641 | 403,818 | -0.01(-0.52%) |
Nov 01, 2019 | 2.537 | 2.683 | 2.537 | 2.655 | 396,368 | +0.10(+4.09%) |
Oct 31, 2019 | 2.697 | 2.697 | 2.537 | 2.551 | 286,543 | -0.14(-5.17%) |
Oct 30, 2019 | 2.732 | 2.739 | 2.669 | 2.690 | 397,881 | -0.05(-1.78%) |
Oct 29, 2019 | 2.745 | 2.752 | 2.697 | 2.739 | 485,672 | +0.00(+0.00%) |
Oct 28, 2019 | 2.683 | 2.759 | 2.641 | 2.739 | 566,904 | +0.08(+2.87%) |
Oct 25, 2019 | 2.732 | 2.745 | 2.655 | 2.662 | 547,578 | -0.08(-3.04%) |
Oct 24, 2019 | 2.711 | 2.885 | 2.683 | 2.745 | 1,315,692 | +0.16(+6.18%) |
Oct 23, 2019 | 2.454 | 2.593 | 2.454 | 2.586 | 675,138 | +0.12(+4.79%) |
Oct 22, 2019 | 2.488 | 2.495 | 2.454 | 2.467 | 331,300 | -0.02(-0.84%) |
Oct 21, 2019 | 2.481 | 2.502 | 2.454 | 2.488 | 265,186 | -0.02(-0.83%) |
Oct 18, 2019 | 2.502 | 2.516 | 2.495 | 2.509 | 158,835 | +0.01(+0.56%) |
Oct 17, 2019 | 2.502 | 2.530 | 2.454 | 2.495 | 427,148 | -0.01(-0.55%) |
Oct 16, 2019 | 2.447 | 2.530 | 2.447 | 2.509 | 209,899 | +0.01(+0.56%) |
Oct 15, 2019 | 2.433 | 2.551 | 2.384 | 2.495 | 419,307 | +0.11(+4.66%) |
Oct 14, 2019 | 2.363 | 2.467 | 2.315 | 2.384 | 594,765 | -0.01(-0.29%) |
Oct 11, 2019 | 2.447 | 2.481 | 2.391 | 2.391 | 316,806 | -0.04(-1.71%) |
Oct 10, 2019 | 2.405 | 2.447 | 2.405 | 2.433 | 277,744 | +0.00(+0.00%) |
Oct 09, 2019 | 2.405 | 2.447 | 2.401 | 2.433 | 392,662 | +0.04(+1.74%) |
Oct 08, 2019 | 2.412 | 2.419 | 2.377 | 2.391 | 358,650 | -0.02(-0.86%) |
Oct 07, 2019 | 2.405 | 2.426 | 2.391 | 2.412 | 277,872 | +0.02(+0.87%) |
Oct 04, 2019 | 2.398 | 2.440 | 2.384 | 2.391 | 645,986 | +0.00(+0.00%) |
Oct 03, 2019 | 2.384 | 2.405 | 2.377 | 2.391 | 229,962 | +0.00(+0.00%) |
Oct 02, 2019 | 2.370 | 2.408 | 2.363 | 2.391 | 556,603 | +0.01(+0.29%) |
Oct 01, 2019 | 2.370 | 2.405 | 2.352 | 2.384 | 237,209 | +0.03(+1.48%) |
Sep 30, 2019 | 2.363 | 2.391 | 2.328 | 2.349 | 495,318 | +0.01(+0.30%) |
Sep 27, 2019 | 2.321 | 2.370 | 2.308 | 2.342 | 149,915 | +0.01(+0.30%) |
Sep 26, 2019 | 2.349 | 2.356 | 2.321 | 2.335 | 220,728 | +0.00(+0.00%) |
Sep 25, 2019 | 2.328 | 2.349 | 2.315 | 2.335 | 209,163 | +0.01(+0.30%) |
Sep 24, 2019 | 2.294 | 2.342 | 2.280 | 2.328 | 270,318 | +0.01(+0.60%) |
Sep 23, 2019 | 2.301 | 2.335 | 2.287 | 2.315 | 278,416 | +0.01(+0.60%) |
Sep 20, 2019 | 2.308 | 2.349 | 2.301 | 2.301 | 411,762 | -0.01(-0.30%) |
Sep 19, 2019 | 2.301 | 2.335 | 2.301 | 2.308 | 380,149 | -0.01(-0.60%) |
Sep 18, 2019 | 2.315 | 2.349 | 2.308 | 2.321 | 223,863 | +0.00(+0.00%) |
Sep 17, 2019 | 2.349 | 2.370 | 2.315 | 2.321 | 283,359 | -0.03(-1.18%) |
Sep 16, 2019 | 2.370 | 2.433 | 2.349 | 2.349 | 467,307 | -0.06(-2.31%) |
Sep 13, 2019 | 2.412 | 2.419 | 2.398 | 2.405 | 281,270 | +0.01(+0.29%) |
Sep 12, 2019 | 2.363 | 2.426 | 2.342 | 2.398 | 328,765 | +0.00(+0.00%) |
Sep 11, 2019 | 2.412 | 2.433 | 2.384 | 2.398 | 182,119 | +0.00(+0.00%) |
Sep 10, 2019 | 2.412 | 2.419 | 2.384 | 2.398 | 282,332 | -0.01(-0.58%) |
Sep 09, 2019 | 2.384 | 2.447 | 2.377 | 2.412 | 306,740 | +0.03(+1.46%) |
Sep 06, 2019 | 2.363 | 2.398 | 2.349 | 2.377 | 361,838 | +0.05(+2.09%) |
Sep 05, 2019 | 2.433 | 2.433 | 2.321 | 2.328 | 203,336 | -0.09(-3.74%) |
Sep 04, 2019 | 2.377 | 2.440 | 2.370 | 2.419 | 306,577 | +0.05(+2.05%) |