Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.709 | 2.716 | 2.665 | 2.682 | 7,256,646 | -0.06(-2.22%) |
Nov 27, 2019 | 2.682 | 2.763 | 2.682 | 2.743 | 17,980,998 | +0.05(+1.75%) |
Nov 26, 2019 | 2.662 | 2.729 | 2.648 | 2.695 | 17,246,582 | +0.04(+1.53%) |
Nov 25, 2019 | 2.682 | 2.756 | 2.655 | 2.655 | 24,756,676 | -0.01(-0.51%) |
Nov 22, 2019 | 2.621 | 2.692 | 2.621 | 2.668 | 31,032,302 | +0.04(+1.54%) |
Nov 21, 2019 | 2.466 | 2.635 | 2.466 | 2.628 | 64,897,572 | +0.20(+8.06%) |
Nov 20, 2019 | 2.391 | 2.452 | 2.391 | 2.432 | 11,271,208 | -0.01(-0.28%) |
Nov 19, 2019 | 2.425 | 2.439 | 2.378 | 2.439 | 10,032,791 | +0.03(+1.12%) |
Nov 18, 2019 | 2.459 | 2.459 | 2.385 | 2.412 | 12,929,758 | -0.07(-2.99%) |
Nov 15, 2019 | 2.493 | 2.512 | 2.459 | 2.486 | 4,726,886 | +0.03(+1.38%) |
Nov 14, 2019 | 2.432 | 2.472 | 2.391 | 2.452 | 10,379,429 | +0.01(+0.28%) |
Nov 13, 2019 | 2.425 | 2.459 | 2.412 | 2.445 | 9,276,931 | -0.01(-0.55%) |
Nov 12, 2019 | 2.432 | 2.472 | 2.405 | 2.459 | 11,807,214 | +0.01(+0.54%) |
Nov 11, 2019 | 2.412 | 2.473 | 2.405 | 2.446 | 15,540,980 | +0.01(+0.55%) |
Nov 08, 2019 | 2.452 | 2.506 | 2.405 | 2.432 | 18,814,588 | -0.05(-2.17%) |
Nov 07, 2019 | 2.459 | 2.520 | 2.446 | 2.486 | 16,454,102 | +0.09(+3.94%) |
Nov 06, 2019 | 2.412 | 2.446 | 2.378 | 2.392 | 18,184,408 | -0.07(-3.01%) |
Nov 05, 2019 | 2.426 | 2.486 | 2.426 | 2.466 | 14,487,728 | +0.07(+3.10%) |
Nov 04, 2019 | 2.399 | 2.439 | 2.392 | 2.392 | 26,098,922 | +0.07(+2.90%) |
Nov 01, 2019 | 2.257 | 2.338 | 2.255 | 2.324 | 18,472,624 | +0.11(+4.86%) |
Oct 31, 2019 | 2.250 | 2.279 | 2.196 | 2.217 | 11,095,324 | +0.00(+0.00%) |
Oct 30, 2019 | 2.156 | 2.244 | 2.129 | 2.217 | 16,705,298 | +0.05(+2.49%) |
Oct 29, 2019 | 2.176 | 2.217 | 2.156 | 2.163 | 20,855,608 | -0.02(-0.93%) |
Oct 28, 2019 | 2.223 | 2.250 | 2.183 | 2.183 | 12,164,346 | -0.01(-0.61%) |
Oct 25, 2019 | 2.169 | 2.223 | 2.169 | 2.196 | 13,006,977 | +0.04(+1.88%) |
Oct 24, 2019 | 2.203 | 2.210 | 2.122 | 2.156 | 13,988,202 | -0.04(-1.84%) |
Oct 23, 2019 | 2.176 | 2.210 | 2.169 | 2.196 | 9,553,064 | +0.04(+1.88%) |
Oct 22, 2019 | 2.122 | 2.196 | 2.116 | 2.156 | 10,266,256 | +0.01(+0.63%) |
Oct 21, 2019 | 2.109 | 2.143 | 2.109 | 2.143 | 11,174,288 | +0.03(+1.60%) |
Oct 18, 2019 | 2.149 | 2.166 | 2.109 | 2.109 | 6,680,927 | -0.01(-0.63%) |
Oct 17, 2019 | 2.136 | 2.169 | 2.122 | 2.122 | 7,970,494 | -0.01(-0.32%) |
Oct 16, 2019 | 2.116 | 2.166 | 2.116 | 2.129 | 7,982,062 | -0.02(-0.94%) |
Oct 15, 2019 | 2.143 | 2.190 | 2.129 | 2.149 | 10,295,623 | +0.03(+1.59%) |
Oct 14, 2019 | 2.109 | 2.149 | 2.102 | 2.116 | 5,950,896 | -0.05(-2.18%) |
Oct 11, 2019 | 2.129 | 2.183 | 2.129 | 2.163 | 16,038,796 | +0.08(+3.88%) |
Oct 10, 2019 | 2.048 | 2.116 | 2.041 | 2.082 | 21,205,612 | +0.05(+2.32%) |
Oct 09, 2019 | 2.048 | 2.062 | 1.994 | 2.035 | 11,663,758 | +0.00(+0.00%) |
Oct 08, 2019 | 2.048 | 2.068 | 2.001 | 2.035 | 22,888,382 | -0.04(-1.95%) |
Oct 07, 2019 | 2.122 | 2.136 | 2.055 | 2.075 | 10,529,662 | -0.07(-3.14%) |
Oct 04, 2019 | 2.109 | 2.156 | 2.109 | 2.143 | 14,542,849 | +0.05(+2.58%) |
Oct 03, 2019 | 2.028 | 2.089 | 1.998 | 2.089 | 19,006,506 | +0.07(+3.33%) |
Oct 02, 2019 | 2.028 | 2.041 | 1.998 | 2.021 | 13,059,106 | -0.06(-2.91%) |
Oct 01, 2019 | 2.102 | 2.134 | 2.071 | 2.082 | 6,072,676 | -0.04(-1.90%) |
Sep 30, 2019 | 2.062 | 2.129 | 2.055 | 2.122 | 8,776,516 | +0.04(+1.94%) |
Sep 27, 2019 | 2.102 | 2.119 | 2.062 | 2.082 | 8,405,593 | +0.01(+0.32%) |
Sep 26, 2019 | 2.116 | 2.116 | 2.075 | 2.075 | 17,536,844 | -0.01(-0.32%) |
Sep 25, 2019 | 2.035 | 2.105 | 2.011 | 2.082 | 10,181,023 | +0.03(+1.31%) |
Sep 24, 2019 | 2.095 | 2.095 | 2.028 | 2.055 | 12,574,516 | -0.05(-2.24%) |
Sep 23, 2019 | 2.082 | 2.122 | 2.077 | 2.102 | 12,135,736 | +0.01(+0.64%) |
Sep 20, 2019 | 2.122 | 2.146 | 2.075 | 2.089 | 15,545,886 | -0.05(-2.52%) |
Sep 19, 2019 | 2.156 | 2.169 | 2.122 | 2.143 | 3,929,285 | -0.03(-1.24%) |
Sep 18, 2019 | 2.203 | 2.212 | 2.129 | 2.169 | 9,101,602 | -0.05(-2.13%) |
Sep 17, 2019 | 2.143 | 2.217 | 2.136 | 2.217 | 10,272,217 | +0.02(+0.92%) |
Sep 16, 2019 | 2.169 | 2.210 | 2.143 | 2.196 | 11,709,216 | -0.01(-0.31%) |
Sep 13, 2019 | 2.244 | 2.257 | 2.180 | 2.203 | 8,764,923 | -0.03(-1.21%) |
Sep 12, 2019 | 2.210 | 2.257 | 2.195 | 2.230 | 19,912,524 | +0.07(+3.12%) |
Sep 11, 2019 | 2.176 | 2.190 | 2.129 | 2.163 | 20,469,294 | -0.03(-1.23%) |
Sep 10, 2019 | 2.156 | 2.217 | 2.143 | 2.190 | 10,448,998 | +0.06(+2.85%) |
Sep 09, 2019 | 2.048 | 2.143 | 2.041 | 2.129 | 20,816,678 | +0.10(+4.98%) |
Sep 06, 2019 | 2.055 | 2.075 | 2.025 | 2.028 | 10,876,080 | -0.03(-1.63%) |
Sep 05, 2019 | 2.082 | 2.116 | 2.048 | 2.062 | 10,823,946 | +0.01(+0.66%) |
Sep 04, 2019 | 2.055 | 2.065 | 2.015 | 2.048 | 13,558,570 | +0.05(+2.36%) |