Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.340 | 2.500 | 2.330 | 2.450 | 236,300 | +0.14(+6.06%) |
Nov 27, 2019 | 2.340 | 2.340 | 2.270 | 2.310 | 55,000 | -0.05(-2.12%) |
Nov 26, 2019 | 2.300 | 2.446 | 2.260 | 2.360 | 74,194 | +0.03(+1.29%) |
Nov 25, 2019 | 2.320 | 2.450 | 2.300 | 2.330 | 99,242 | +0.06(+2.64%) |
Nov 22, 2019 | 2.220 | 2.310 | 2.210 | 2.270 | 63,700 | +0.05(+2.25%) |
Nov 21, 2019 | 2.250 | 2.320 | 2.210 | 2.220 | 20,481 | -0.03(-1.33%) |
Nov 20, 2019 | 2.170 | 2.350 | 2.110 | 2.250 | 61,745 | +0.03(+1.35%) |
Nov 19, 2019 | 2.280 | 2.320 | 2.191 | 2.220 | 54,351 | -0.08(-3.48%) |
Nov 18, 2019 | 2.140 | 2.300 | 2.110 | 2.300 | 59,715 | +0.11(+5.02%) |
Nov 15, 2019 | 2.380 | 2.410 | 2.100 | 2.190 | 275,600 | -0.22(-9.13%) |
Nov 14, 2019 | 2.370 | 2.420 | 2.350 | 2.410 | 36,325 | +0.01(+0.42%) |
Nov 13, 2019 | 2.390 | 2.450 | 2.336 | 2.400 | 53,094 | -0.02(-0.83%) |
Nov 12, 2019 | 2.420 | 2.450 | 2.400 | 2.420 | 62,445 | +0.00(+0.00%) |
Nov 11, 2019 | 2.450 | 2.470 | 2.410 | 2.420 | 68,928 | -0.03(-1.22%) |
Nov 08, 2019 | 2.290 | 2.500 | 2.290 | 2.450 | 228,600 | +0.08(+3.38%) |
Nov 07, 2019 | 2.340 | 2.370 | 2.250 | 2.370 | 97,214 | +0.11(+4.87%) |
Nov 06, 2019 | 2.320 | 2.320 | 2.250 | 2.260 | 24,496 | -0.09(-3.83%) |
Nov 05, 2019 | 2.370 | 2.377 | 2.230 | 2.350 | 73,977 | +0.01(+0.43%) |
Nov 04, 2019 | 2.350 | 2.361 | 2.292 | 2.340 | 108,092 | +0.05(+2.18%) |
Nov 01, 2019 | 2.130 | 2.300 | 2.100 | 2.290 | 104,000 | +0.19(+9.05%) |
Oct 31, 2019 | 2.040 | 2.150 | 1.930 | 2.100 | 173,541 | +0.04(+1.69%) |
Oct 30, 2019 | 2.050 | 2.094 | 2.010 | 2.065 | 62,178 | +0.00(+0.24%) |
Oct 29, 2019 | 2.080 | 2.125 | 2.050 | 2.060 | 49,032 | -0.06(-2.83%) |
Oct 28, 2019 | 2.130 | 2.230 | 2.100 | 2.120 | 132,511 | -0.02(-0.93%) |
Oct 25, 2019 | 2.070 | 2.180 | 2.050 | 2.140 | 69,000 | +0.09(+4.39%) |
Oct 24, 2019 | 2.120 | 2.150 | 2.050 | 2.050 | 39,701 | -0.08(-3.76%) |
Oct 23, 2019 | 2.000 | 2.141 | 1.980 | 2.130 | 112,873 | +0.13(+6.50%) |
Oct 22, 2019 | 1.960 | 2.050 | 1.930 | 2.000 | 225,355 | +0.03(+1.52%) |
Oct 21, 2019 | 2.020 | 2.030 | 1.850 | 1.970 | 250,010 | -0.05(-2.48%) |
Oct 18, 2019 | 2.140 | 2.170 | 1.950 | 2.020 | 467,300 | -0.11(-5.16%) |
Oct 17, 2019 | 2.530 | 2.530 | 2.110 | 2.130 | 1,800,279 | -0.06(-2.52%) |
Oct 16, 2019 | 2.230 | 2.300 | 2.150 | 2.185 | 57,948 | -0.06(-2.89%) |
Oct 15, 2019 | 2.280 | 2.300 | 2.170 | 2.250 | 63,600 | -0.03(-1.32%) |
Oct 14, 2019 | 2.200 | 2.390 | 2.200 | 2.280 | 69,150 | +0.09(+4.11%) |
Oct 11, 2019 | 2.050 | 2.323 | 2.050 | 2.190 | 72,500 | +0.14(+6.83%) |
Oct 10, 2019 | 2.020 | 2.100 | 2.020 | 2.050 | 58,521 | +0.05(+2.50%) |
Oct 09, 2019 | 1.990 | 2.025 | 1.950 | 2.000 | 61,749 | +0.00(+0.00%) |
Oct 08, 2019 | 2.100 | 2.120 | 1.964 | 2.000 | 132,939 | -0.08(-3.85%) |
Oct 07, 2019 | 2.100 | 2.190 | 2.080 | 2.080 | 122,924 | -0.05(-2.35%) |
Oct 04, 2019 | 2.110 | 2.157 | 2.080 | 2.130 | 47,900 | +0.01(+0.47%) |
Oct 03, 2019 | 2.010 | 2.120 | 2.010 | 2.120 | 66,246 | +0.12(+6.00%) |
Oct 02, 2019 | 2.080 | 2.080 | 1.920 | 2.000 | 174,132 | -0.12(-5.66%) |
Oct 01, 2019 | 2.150 | 2.161 | 2.001 | 2.120 | 95,228 | -0.04(-1.85%) |
Sep 30, 2019 | 2.250 | 2.300 | 2.130 | 2.160 | 77,719 | -0.08(-3.57%) |
Sep 27, 2019 | 2.380 | 2.391 | 2.200 | 2.240 | 109,800 | -0.14(-5.88%) |
Sep 26, 2019 | 2.450 | 2.480 | 2.350 | 2.380 | 109,420 | -0.05(-2.06%) |
Sep 25, 2019 | 2.340 | 2.480 | 2.330 | 2.430 | 60,779 | +0.03(+1.25%) |
Sep 24, 2019 | 2.320 | 2.489 | 2.320 | 2.400 | 114,714 | +0.10(+4.35%) |
Sep 23, 2019 | 2.400 | 2.490 | 2.280 | 2.300 | 185,323 | -0.12(-4.96%) |
Sep 20, 2019 | 2.520 | 2.630 | 2.410 | 2.420 | 227,600 | -0.12(-4.72%) |
Sep 19, 2019 | 2.620 | 2.665 | 2.530 | 2.540 | 79,931 | -0.06(-2.31%) |
Sep 18, 2019 | 2.770 | 2.770 | 2.510 | 2.600 | 117,476 | -0.15(-5.45%) |
Sep 17, 2019 | 2.820 | 2.920 | 2.640 | 2.750 | 88,636 | +0.02(+0.73%) |
Sep 16, 2019 | 2.460 | 2.900 | 2.450 | 2.730 | 296,993 | +0.25(+10.08%) |
Sep 13, 2019 | 2.510 | 2.630 | 2.400 | 2.480 | 252,500 | -0.11(-4.25%) |
Sep 12, 2019 | 2.550 | 2.610 | 2.540 | 2.590 | 85,136 | +0.04(+1.57%) |
Sep 11, 2019 | 2.750 | 2.770 | 2.420 | 2.550 | 413,075 | -0.18(-6.59%) |
Sep 10, 2019 | 2.890 | 2.920 | 2.730 | 2.730 | 219,735 | -0.19(-6.51%) |
Sep 09, 2019 | 3.030 | 3.077 | 2.780 | 2.920 | 388,595 | -0.08(-2.67%) |
Sep 06, 2019 | 3.020 | 3.080 | 2.921 | 3.000 | 118,200 | -0.01(-0.33%) |
Sep 05, 2019 | 3.120 | 3.200 | 2.900 | 3.010 | 188,716 | -0.11(-3.53%) |
Sep 04, 2019 | 3.210 | 3.230 | 3.060 | 3.120 | 127,441 | -0.01(-0.32%) |