Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.566 | 2.613 | 2.566 | 2.605 | 3,970,078 | +0.01(+0.30%) |
Dec 30, 2019 | 2.581 | 2.605 | 2.581 | 2.597 | 9,279,519 | +0.01(+0.30%) |
Dec 27, 2019 | 2.597 | 2.605 | 2.581 | 2.589 | 7,450,567 | -0.01(-0.30%) |
Dec 26, 2019 | 2.566 | 2.605 | 2.566 | 2.597 | 4,761,541 | +0.02(+0.61%) |
Dec 24, 2019 | 2.542 | 2.589 | 2.542 | 2.581 | 4,876,065 | +0.06(+2.18%) |
Dec 23, 2019 | 2.518 | 2.526 | 2.495 | 2.526 | 5,256,700 | +0.00(+0.00%) |
Dec 20, 2019 | 2.558 | 2.558 | 2.510 | 2.526 | 7,329,346 | -0.06(-2.43%) |
Dec 19, 2019 | 2.605 | 2.605 | 2.566 | 2.589 | 8,906,349 | +0.02(+0.61%) |
Dec 18, 2019 | 2.573 | 2.589 | 2.550 | 2.573 | 11,096,550 | -0.03(-1.21%) |
Dec 17, 2019 | 2.597 | 2.613 | 2.573 | 2.605 | 10,369,092 | -0.20(-7.28%) |
Dec 16, 2019 | 2.786 | 2.817 | 2.770 | 2.810 | 10,908,475 | +0.12(+4.39%) |
Dec 13, 2019 | 2.707 | 2.731 | 2.668 | 2.692 | 18,053,792 | +0.17(+6.88%) |
Dec 12, 2019 | 2.495 | 2.518 | 2.448 | 2.518 | 15,247,369 | +0.05(+1.91%) |
Dec 11, 2019 | 2.487 | 2.495 | 2.471 | 2.471 | 4,372,031 | -0.04(-1.57%) |
Dec 10, 2019 | 2.510 | 2.534 | 2.510 | 2.510 | 7,441,687 | -0.02(-0.93%) |
Dec 09, 2019 | 2.558 | 2.566 | 2.534 | 2.534 | 6,809,042 | +0.03(+1.26%) |
Dec 06, 2019 | 2.495 | 2.510 | 2.495 | 2.503 | 3,386,714 | +0.04(+1.60%) |
Dec 05, 2019 | 2.487 | 2.495 | 2.455 | 2.463 | 4,740,140 | -0.01(-0.32%) |
Dec 04, 2019 | 2.440 | 2.479 | 2.440 | 2.471 | 3,914,045 | +0.08(+3.29%) |
Dec 03, 2019 | 2.385 | 2.400 | 2.377 | 2.392 | 4,908,701 | -0.02(-0.65%) |
Dec 02, 2019 | 2.432 | 2.432 | 2.400 | 2.408 | 4,413,916 | -0.03(-1.29%) |
Nov 29, 2019 | 2.463 | 2.463 | 2.440 | 2.440 | 3,532,459 | -0.02(-0.96%) |
Nov 27, 2019 | 2.463 | 2.479 | 2.444 | 2.463 | 10,300,170 | +0.01(+0.32%) |
Nov 26, 2019 | 2.440 | 2.463 | 2.432 | 2.455 | 5,403,860 | +0.02(+0.97%) |
Nov 25, 2019 | 2.432 | 2.455 | 2.416 | 2.432 | 4,948,201 | +0.03(+1.31%) |
Nov 22, 2019 | 2.377 | 2.408 | 2.372 | 2.400 | 4,370,085 | +0.04(+1.67%) |
Nov 21, 2019 | 2.361 | 2.369 | 2.345 | 2.361 | 4,471,207 | +0.00(+0.00%) |
Nov 20, 2019 | 2.361 | 2.392 | 2.353 | 2.361 | 17,188,664 | -0.05(-1.96%) |
Nov 19, 2019 | 2.416 | 2.424 | 2.385 | 2.408 | 6,648,813 | +0.00(+0.00%) |
Nov 18, 2019 | 2.385 | 2.408 | 2.385 | 2.408 | 4,866,097 | +0.04(+1.66%) |
Nov 15, 2019 | 2.377 | 2.392 | 2.361 | 2.369 | 3,923,826 | +0.02(+0.67%) |
Nov 14, 2019 | 2.361 | 2.369 | 2.337 | 2.353 | 3,521,077 | -0.02(-0.99%) |
Nov 13, 2019 | 2.353 | 2.385 | 2.353 | 2.377 | 4,242,434 | +0.01(+0.33%) |
Nov 12, 2019 | 2.361 | 2.385 | 2.353 | 2.369 | 4,844,968 | +0.03(+1.35%) |
Nov 11, 2019 | 2.337 | 2.369 | 2.322 | 2.337 | 8,959,239 | +0.10(+4.58%) |
Nov 08, 2019 | 2.243 | 2.267 | 2.235 | 2.235 | 4,893,346 | -0.05(-2.07%) |
Nov 07, 2019 | 2.290 | 2.298 | 2.274 | 2.282 | 5,195,284 | -0.02(-0.68%) |
Nov 06, 2019 | 2.282 | 2.314 | 2.282 | 2.298 | 5,637,549 | -0.03(-1.35%) |
Nov 05, 2019 | 2.337 | 2.337 | 2.322 | 2.329 | 4,504,183 | +0.00(+0.00%) |
Nov 04, 2019 | 2.337 | 2.353 | 2.314 | 2.329 | 4,916,580 | +0.03(+1.37%) |
Nov 01, 2019 | 2.306 | 2.314 | 2.290 | 2.298 | 5,867,822 | +0.02(+0.69%) |
Oct 31, 2019 | 2.298 | 2.302 | 2.267 | 2.282 | 8,826,659 | -0.04(-1.69%) |
Oct 30, 2019 | 2.298 | 2.337 | 2.290 | 2.322 | 7,304,541 | -0.01(-0.34%) |
Oct 29, 2019 | 2.329 | 2.357 | 2.322 | 2.329 | 6,886,986 | -0.03(-1.33%) |
Oct 28, 2019 | 2.353 | 2.369 | 2.345 | 2.361 | 7,508,798 | -0.04(-1.64%) |
Oct 25, 2019 | 2.361 | 2.424 | 2.353 | 2.400 | 8,138,381 | +0.00(+0.00%) |
Oct 24, 2019 | 2.416 | 2.416 | 2.361 | 2.400 | 10,196,760 | +0.00(+0.00%) |
Oct 23, 2019 | 2.416 | 2.424 | 2.400 | 2.400 | 8,869,477 | +0.01(+0.33%) |
Oct 22, 2019 | 2.440 | 2.451 | 2.349 | 2.392 | 18,379,162 | -0.07(-2.88%) |
Oct 21, 2019 | 2.479 | 2.487 | 2.455 | 2.463 | 7,482,953 | +0.04(+1.62%) |
Oct 18, 2019 | 2.416 | 2.440 | 2.400 | 2.424 | 10,077,930 | +0.01(+0.33%) |
Oct 17, 2019 | 2.463 | 2.489 | 2.404 | 2.416 | 15,407,530 | -0.01(-0.32%) |
Oct 16, 2019 | 2.432 | 2.448 | 2.416 | 2.424 | 8,855,507 | +0.01(+0.33%) |
Oct 15, 2019 | 2.314 | 2.463 | 2.311 | 2.416 | 19,056,422 | +0.14(+6.23%) |
Oct 14, 2019 | 2.227 | 2.282 | 2.223 | 2.274 | 12,338,366 | -0.03(-1.37%) |
Oct 11, 2019 | 2.314 | 2.345 | 2.282 | 2.306 | 19,120,264 | +0.25(+12.26%) |
Oct 10, 2019 | 1.944 | 2.054 | 1.932 | 2.054 | 12,882,532 | +0.13(+6.97%) |
Oct 09, 2019 | 1.928 | 1.928 | 1.912 | 1.920 | 4,164,216 | -0.02(-0.81%) |
Oct 08, 2019 | 1.944 | 1.952 | 1.920 | 1.936 | 6,788,058 | -0.03(-1.60%) |
Oct 07, 2019 | 1.991 | 1.991 | 1.967 | 1.967 | 5,153,955 | -0.04(-1.96%) |
Oct 04, 2019 | 1.975 | 2.007 | 1.967 | 2.007 | 5,547,741 | +0.02(+1.19%) |
Oct 03, 2019 | 1.983 | 1.999 | 1.960 | 1.983 | 7,152,532 | +0.02(+0.80%) |
Oct 02, 2019 | 1.991 | 1.991 | 1.960 | 1.967 | 5,032,679 | -0.06(-3.10%) |