Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.002 | 2.010 | 1.997 | 2.007 | 44,205 | +0.03(+1.75%) |
Nov 27, 2019 | 2.034 | 2.034 | 1.973 | 1.973 | 17,844 | -0.06(-2.91%) |
Nov 26, 2019 | 1.990 | 2.034 | 1.954 | 2.032 | 102,350 | +0.01(+0.37%) |
Nov 25, 2019 | 2.024 | 2.040 | 2.012 | 2.024 | 17,073 | +0.01(+0.61%) |
Nov 22, 2019 | 2.034 | 2.071 | 2.012 | 2.012 | 2,838 | -0.04(-2.05%) |
Nov 21, 2019 | 2.042 | 2.054 | 2.042 | 2.054 | 4,079 | +0.02(+0.98%) |
Nov 20, 2019 | 2.076 | 2.076 | 2.034 | 2.034 | 9,725 | -0.03(-1.32%) |
Nov 19, 2019 | 2.022 | 2.101 | 2.022 | 2.061 | 11,619 | +0.03(+1.58%) |
Nov 18, 2019 | 2.108 | 2.108 | 2.029 | 2.029 | 6,513 | -0.08(-3.74%) |
Nov 15, 2019 | 2.110 | 2.110 | 2.108 | 2.108 | 6,488 | -0.00(-0.12%) |
Nov 14, 2019 | 2.111 | 2.111 | 2.103 | 2.111 | 20,054 | +0.01(+0.59%) |
Nov 13, 2019 | 2.071 | 2.098 | 2.071 | 2.098 | 18,923 | +0.03(+1.43%) |
Nov 12, 2019 | 2.069 | 2.069 | 2.069 | 2.069 | 677 | -0.00(-0.12%) |
Nov 11, 2019 | 2.047 | 2.071 | 2.047 | 2.071 | 10,438 | +0.00(+0.12%) |
Nov 08, 2019 | 2.069 | 2.069 | 2.069 | 2.069 | 2,838 | +0.01(+0.54%) |
Nov 07, 2019 | 2.066 | 2.076 | 2.058 | 2.058 | 3,528 | -0.02(-0.83%) |
Nov 06, 2019 | 2.086 | 2.086 | 2.075 | 2.075 | 2,988 | +0.01(+0.42%) |
Nov 05, 2019 | 2.066 | 2.066 | 2.066 | 2.066 | 413 | -0.02(-0.95%) |
Nov 04, 2019 | 2.088 | 2.089 | 2.086 | 2.086 | 12,377 | -0.00(-0.00%) |
Nov 01, 2019 | 2.111 | 2.111 | 2.086 | 2.086 | 3,244 | -0.02(-1.17%) |
Oct 31, 2019 | 2.122 | 2.126 | 2.111 | 2.111 | 15,958 | -0.03(-1.27%) |
Oct 30, 2019 | 2.143 | 2.143 | 2.127 | 2.138 | 4,339 | +0.02(+0.81%) |
Oct 29, 2019 | 2.140 | 2.145 | 2.121 | 2.121 | 4,890 | -0.00(-0.03%) |
Oct 28, 2019 | 2.126 | 2.126 | 2.111 | 2.121 | 2,396 | -0.00(-0.07%) |
Oct 25, 2019 | 2.111 | 2.131 | 2.111 | 2.123 | 7,705 | +0.01(+0.57%) |
Oct 24, 2019 | 2.094 | 2.111 | 2.094 | 2.111 | 5,337 | +0.01(+0.59%) |
Oct 23, 2019 | 2.098 | 2.098 | 2.098 | 2.098 | 1,439 | +0.00(+0.11%) |
Oct 22, 2019 | 2.096 | 2.114 | 2.096 | 2.096 | 10,503 | -0.04(-1.65%) |
Oct 21, 2019 | 2.121 | 2.131 | 2.121 | 2.131 | 2,595 | -0.01(-0.32%) |
Oct 18, 2019 | 2.138 | 2.138 | 2.138 | 44 | +0.00(+0.00%) | |
Oct 17, 2019 | 2.138 | 2.138 | 2.138 | 178 | +0.00(+0.00%) | |
Oct 16, 2019 | 2.138 | 2.138 | 2.138 | 2.138 | 1,163 | -0.01(-0.47%) |
Oct 15, 2019 | 2.108 | 2.150 | 2.108 | 2.148 | 7,701 | +0.04(+1.88%) |
Oct 14, 2019 | 2.171 | 2.171 | 2.108 | 2.108 | 42,137 | -0.06(-2.84%) |
Oct 11, 2019 | 2.222 | 2.222 | 2.170 | 2.170 | 15,411 | -0.09(-4.14%) |
Oct 10, 2019 | 2.264 | 2.264 | 2.264 | 1,711 | +0.00(+0.00%) | |
Oct 09, 2019 | 2.268 | 2.271 | 2.264 | 2.264 | 2,311 | +0.04(+1.77%) |
Oct 08, 2019 | 2.224 | 2.224 | 2.224 | 2.224 | 1,172 | -0.03(-1.42%) |
Oct 07, 2019 | 2.246 | 2.256 | 2.217 | 2.256 | 23,708 | -0.00(-0.06%) |
Oct 04, 2019 | 2.246 | 2.258 | 2.246 | 2.258 | 10,544 | +0.01(+0.39%) |
Oct 03, 2019 | 2.259 | 2.279 | 2.246 | 2.249 | 8,930 | -0.01(-0.44%) |
Oct 02, 2019 | 2.342 | 2.342 | 2.259 | 2.259 | 30,919 | -0.02(-0.76%) |
Oct 01, 2019 | 2.318 | 2.487 | 2.234 | 2.276 | 473,709 | -0.08(-3.55%) |
Sep 30, 2019 | 2.278 | 2.360 | 2.278 | 2.360 | 26,093 | +0.12(+5.28%) |
Sep 27, 2019 | 2.241 | 2.241 | 2.241 | 782 | +0.00(+0.00%) | |
Sep 26, 2019 | 2.246 | 2.256 | 2.172 | 2.241 | 9,502 | +0.00(+0.22%) |
Sep 25, 2019 | 2.236 | 2.236 | 2.236 | 2.236 | 1,013 | +0.00(+0.00%) |
Sep 24, 2019 | 2.305 | 2.340 | 2.236 | 2.236 | 20,610 | -0.03(-1.52%) |
Sep 23, 2019 | 2.271 | 2.271 | 2.271 | 2.271 | 888 | -0.07(-2.95%) |
Sep 20, 2019 | 2.234 | 2.340 | 2.234 | 2.340 | 14,599 | +0.09(+4.17%) |
Sep 19, 2019 | 2.222 | 2.246 | 2.222 | 2.246 | 3,467 | +0.03(+1.22%) |
Sep 18, 2019 | 2.158 | 2.254 | 2.158 | 2.219 | 11,173 | +0.06(+2.86%) |
Sep 17, 2019 | 2.125 | 2.158 | 2.125 | 2.158 | 4,071 | -0.01(-0.68%) |
Sep 16, 2019 | 2.204 | 2.222 | 2.150 | 2.172 | 7,531 | -0.02(-0.79%) |
Sep 13, 2019 | 2.180 | 2.222 | 2.135 | 2.190 | 9,327 | +0.05(+2.42%) |
Sep 12, 2019 | 2.116 | 2.288 | 2.116 | 2.138 | 11,830 | -0.03(-1.48%) |
Sep 11, 2019 | 2.170 | 2.170 | 2.170 | 2.170 | 1,095 | -0.00(-0.11%) |
Sep 10, 2019 | 2.239 | 2.308 | 2.172 | 2.172 | 4,923 | -0.05(-2.11%) |
Sep 09, 2019 | 2.170 | 2.219 | 2.170 | 2.219 | 17,159 | +0.00(+0.00%) |
Sep 06, 2019 | 2.106 | 2.219 | 2.106 | 2.219 | 16,627 | +0.06(+2.86%) |
Sep 05, 2019 | 2.108 | 2.162 | 2.108 | 2.158 | 7,206 | +0.00(+0.00%) |
Sep 04, 2019 | 2.113 | 2.158 | 2.113 | 2.158 | 20,314 | -0.00(-0.06%) |