Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.900 | 3.300 | 2.900 | 3.180 | 97,900 | +0.08(+2.58%) |
Nov 27, 2019 | 3.140 | 3.240 | 2.865 | 3.100 | 206,500 | -0.08(-2.52%) |
Nov 26, 2019 | 3.090 | 3.250 | 3.080 | 3.180 | 102,294 | +0.02(+0.63%) |
Nov 25, 2019 | 3.190 | 3.340 | 3.050 | 3.160 | 314,587 | +0.07(+2.27%) |
Nov 22, 2019 | 2.980 | 3.295 | 2.900 | 3.090 | 196,400 | +0.15(+4.92%) |
Nov 21, 2019 | 3.050 | 3.054 | 2.790 | 2.945 | 114,988 | -0.10(-3.44%) |
Nov 20, 2019 | 3.290 | 3.350 | 2.820 | 3.050 | 310,412 | -0.13(-4.09%) |
Nov 19, 2019 | 2.920 | 3.220 | 2.750 | 3.180 | 305,410 | +0.31(+10.80%) |
Nov 18, 2019 | 2.750 | 3.130 | 2.700 | 2.870 | 574,309 | +0.23(+8.71%) |
Nov 15, 2019 | 2.110 | 2.910 | 2.100 | 2.640 | 355,500 | +0.56(+27.11%) |
Nov 14, 2019 | 2.052 | 2.078 | 1.990 | 2.077 | 36,008 | +0.01(+0.58%) |
Nov 13, 2019 | 2.080 | 2.080 | 2.010 | 2.065 | 14,409 | +0.00(+0.24%) |
Nov 12, 2019 | 2.080 | 2.096 | 2.000 | 2.060 | 20,687 | +0.06(+3.00%) |
Nov 11, 2019 | 1.970 | 2.000 | 1.970 | 2.000 | 5,259 | +0.00(+0.10%) |
Nov 08, 2019 | 2.020 | 2.020 | 1.977 | 1.998 | 5,200 | +0.03(+1.42%) |
Nov 07, 2019 | 2.000 | 2.060 | 1.970 | 1.970 | 6,093 | -0.03(-1.50%) |
Nov 06, 2019 | 1.970 | 2.030 | 1.970 | 2.000 | 20,726 | +0.00(+0.00%) |
Nov 05, 2019 | 1.970 | 2.000 | 1.960 | 2.000 | 7,708 | +0.03(+1.53%) |
Nov 04, 2019 | 1.990 | 1.997 | 1.950 | 1.970 | 14,558 | -0.00(-0.01%) |
Nov 01, 2019 | 2.000 | 2.000 | 1.970 | 1.970 | 2,700 | -0.02(-1.01%) |
Oct 31, 2019 | 1.980 | 1.990 | 1.940 | 1.990 | 8,985 | +0.05(+2.75%) |
Oct 30, 2019 | 1.980 | 1.980 | 1.880 | 1.937 | 7,197 | -0.01(-0.68%) |
Oct 29, 2019 | 1.990 | 1.990 | 1.950 | 1.950 | 3,449 | +0.01(+0.52%) |
Oct 28, 2019 | 1.880 | 1.985 | 1.880 | 1.940 | 12,563 | +0.06(+3.19%) |
Oct 25, 2019 | 1.870 | 1.920 | 1.870 | 1.880 | 7,900 | +0.01(+0.53%) |
Oct 24, 2019 | 1.870 | 1.940 | 1.870 | 1.870 | 6,523 | +0.00(+0.00%) |
Oct 23, 2019 | 1.900 | 1.940 | 1.870 | 1.870 | 10,628 | -0.03(-1.58%) |
Oct 22, 2019 | 1.880 | 1.905 | 1.870 | 1.900 | 11,581 | +0.03(+1.60%) |
Oct 21, 2019 | 1.880 | 1.890 | 1.870 | 1.870 | 2,375 | +0.00(+0.01%) |
Oct 18, 2019 | 1.890 | 1.904 | 1.870 | 1.870 | 9,400 | -0.04(-1.94%) |
Oct 17, 2019 | 1.910 | 1.940 | 1.872 | 1.907 | 15,383 | -0.04(-1.96%) |
Oct 16, 2019 | 1.920 | 1.960 | 1.920 | 1.945 | 4,477 | +0.02(+0.78%) |
Oct 15, 2019 | 1.900 | 1.940 | 1.900 | 1.930 | 4,084 | +0.01(+0.55%) |
Oct 14, 2019 | 1.900 | 1.950 | 1.900 | 1.919 | 24,577 | -0.01(-0.54%) |
Oct 11, 2019 | 1.950 | 1.970 | 1.930 | 1.930 | 6,200 | +0.01(+0.31%) |
Oct 10, 2019 | 1.920 | 1.924 | 1.900 | 1.924 | 1,574 | +0.02(+1.26%) |
Oct 09, 2019 | 1.900 | 1.910 | 1.869 | 1.900 | 11,479 | -0.04(-2.06%) |
Oct 08, 2019 | 1.900 | 1.977 | 1.810 | 1.940 | 16,429 | -0.01(-0.51%) |
Oct 07, 2019 | 1.940 | 1.970 | 1.940 | 1.950 | 12,884 | -0.01(-0.51%) |
Oct 04, 2019 | 2.030 | 2.040 | 1.950 | 1.960 | 5,000 | -0.06(-2.97%) |
Oct 03, 2019 | 1.940 | 2.020 | 1.940 | 2.020 | 1,464 | +0.02(+1.00%) |
Oct 02, 2019 | 1.970 | 2.000 | 1.950 | 2.000 | 5,316 | -0.06(-3.15%) |
Oct 01, 2019 | 2.070 | 2.149 | 2.055 | 2.065 | 8,829 | +0.02(+1.23%) |
Sep 30, 2019 | 2.120 | 2.130 | 1.985 | 2.040 | 20,441 | +0.03(+1.49%) |
Sep 27, 2019 | 1.910 | 2.029 | 1.905 | 2.010 | 4,500 | +0.08(+4.15%) |
Sep 26, 2019 | 2.040 | 2.040 | 1.920 | 1.930 | 10,596 | -0.09(-4.46%) |
Sep 25, 2019 | 2.135 | 2.135 | 2.010 | 2.020 | 12,747 | -0.10(-4.72%) |
Sep 24, 2019 | 2.100 | 2.130 | 2.100 | 2.120 | 13,580 | +0.00(+0.00%) |
Sep 23, 2019 | 2.220 | 2.225 | 2.110 | 2.120 | 28,875 | -0.13(-5.78%) |
Sep 20, 2019 | 2.260 | 2.270 | 2.250 | 2.250 | 8,300 | +0.00(+0.00%) |
Sep 19, 2019 | 2.250 | 2.250 | 2.150 | 2.250 | 633 | +0.05(+2.27%) |
Sep 18, 2019 | 2.250 | 2.290 | 2.200 | 2.200 | 11,880 | +0.03(+1.38%) |
Sep 17, 2019 | 2.290 | 2.290 | 2.120 | 2.170 | 22,704 | -0.10(-4.41%) |
Sep 16, 2019 | 2.280 | 2.290 | 2.212 | 2.270 | 12,213 | +0.01(+0.44%) |
Sep 13, 2019 | 2.170 | 2.280 | 2.170 | 2.260 | 22,300 | +0.02(+0.89%) |
Sep 12, 2019 | 2.290 | 2.358 | 2.180 | 2.240 | 54,818 | -0.05(-2.18%) |
Sep 11, 2019 | 2.040 | 2.410 | 2.030 | 2.290 | 66,733 | +0.29(+14.50%) |
Sep 10, 2019 | 1.840 | 2.000 | 1.840 | 2.000 | 15,924 | +0.26(+14.94%) |
Sep 09, 2019 | 1.810 | 1.850 | 1.740 | 1.740 | 72,718 | -0.07(-3.87%) |
Sep 06, 2019 | 1.850 | 1.899 | 1.810 | 1.810 | 15,000 | -0.05(-2.69%) |
Sep 05, 2019 | 1.870 | 1.890 | 1.850 | 1.860 | 5,929 | +0.01(+0.54%) |
Sep 04, 2019 | 1.850 | 1.940 | 1.850 | 1.850 | 4,465 | +0.01(+0.54%) |