Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.037 | 2.114 | 2.019 | 2.096 | 5,581,406 | +0.08(+3.80%) |
Aug 29, 2019 | 1.966 | 2.019 | 1.960 | 2.019 | 4,275,570 | +0.05(+2.70%) |
Aug 28, 2019 | 2.019 | 2.019 | 1.925 | 1.966 | 6,082,400 | -0.07(-3.48%) |
Aug 27, 2019 | 2.037 | 2.055 | 1.990 | 2.037 | 10,676,380 | +0.04(+1.77%) |
Aug 26, 2019 | 2.066 | 2.072 | 1.987 | 2.002 | 4,799,906 | -0.06(-2.87%) |
Aug 23, 2019 | 2.143 | 2.164 | 2.052 | 2.061 | 5,280,945 | -0.10(-4.64%) |
Aug 22, 2019 | 2.190 | 2.220 | 2.155 | 2.161 | 4,512,831 | -0.06(-2.92%) |
Aug 21, 2019 | 2.149 | 2.232 | 2.114 | 2.226 | 5,077,211 | +0.11(+5.01%) |
Aug 20, 2019 | 2.090 | 2.149 | 2.061 | 2.120 | 4,386,209 | +0.01(+0.56%) |
Aug 19, 2019 | 2.155 | 2.167 | 2.090 | 2.108 | 3,227,849 | -0.01(-0.28%) |
Aug 16, 2019 | 2.114 | 2.167 | 2.102 | 2.114 | 4,154,298 | +0.04(+1.99%) |
Aug 15, 2019 | 2.114 | 2.114 | 2.019 | 2.072 | 7,706,561 | -0.02(-0.85%) |
Aug 14, 2019 | 2.114 | 2.137 | 2.072 | 2.090 | 6,727,639 | -0.08(-3.80%) |
Aug 13, 2019 | 2.096 | 2.196 | 2.078 | 2.173 | 7,875,785 | +0.05(+2.22%) |
Aug 12, 2019 | 2.078 | 2.143 | 2.069 | 2.126 | 3,121,487 | -0.04(-1.64%) |
Aug 09, 2019 | 2.126 | 2.170 | 2.126 | 2.161 | 2,632,850 | +0.01(+0.27%) |
Aug 08, 2019 | 2.078 | 2.161 | 2.072 | 2.155 | 7,817,255 | +0.11(+5.49%) |
Aug 07, 2019 | 2.096 | 2.096 | 2.031 | 2.043 | 8,409,241 | -0.09(-4.42%) |
Aug 06, 2019 | 2.102 | 2.137 | 2.058 | 2.137 | 4,486,161 | +0.06(+3.13%) |
Aug 05, 2019 | 2.084 | 2.099 | 2.049 | 2.072 | 4,302,117 | -0.08(-3.57%) |
Aug 02, 2019 | 2.161 | 2.173 | 2.114 | 2.149 | 3,203,118 | -0.01(-0.55%) |
Aug 01, 2019 | 2.179 | 2.238 | 2.161 | 2.161 | 5,297,094 | +0.00(+0.00%) |
Jul 31, 2019 | 2.196 | 2.208 | 2.137 | 2.161 | 3,993,529 | -0.01(-0.54%) |
Jul 30, 2019 | 2.143 | 2.188 | 2.143 | 2.173 | 2,537,236 | +0.01(+0.55%) |
Jul 29, 2019 | 2.167 | 2.179 | 2.126 | 2.161 | 5,696,322 | -0.02(-0.81%) |
Jul 26, 2019 | 2.190 | 2.202 | 2.173 | 2.179 | 3,330,314 | +0.01(+0.55%) |
Jul 25, 2019 | 2.190 | 2.208 | 2.155 | 2.167 | 4,638,451 | -0.04(-1.61%) |
Jul 24, 2019 | 2.261 | 2.267 | 2.196 | 2.202 | 3,495,440 | -0.04(-1.58%) |
Jul 23, 2019 | 2.250 | 2.276 | 2.238 | 2.238 | 4,721,107 | -0.02(-1.04%) |
Jul 22, 2019 | 2.279 | 2.285 | 2.250 | 2.261 | 3,605,159 | -0.01(-0.26%) |
Jul 19, 2019 | 2.309 | 2.309 | 2.244 | 2.267 | 8,216,798 | -0.06(-2.54%) |
Jul 18, 2019 | 2.320 | 2.354 | 2.309 | 2.326 | 7,784,099 | +0.01(+0.25%) |
Jul 17, 2019 | 2.320 | 2.350 | 2.313 | 2.320 | 2,831,516 | +0.02(+0.77%) |
Jul 16, 2019 | 2.314 | 2.332 | 2.291 | 2.303 | 3,537,369 | -0.01(-0.51%) |
Jul 15, 2019 | 2.356 | 2.362 | 2.303 | 2.314 | 3,496,219 | -0.05(-2.24%) |
Jul 12, 2019 | 2.362 | 2.385 | 2.320 | 2.368 | 4,264,049 | +0.00(+0.00%) |
Jul 11, 2019 | 2.385 | 2.427 | 2.350 | 2.368 | 6,956,244 | -0.01(-0.50%) |
Jul 10, 2019 | 2.356 | 2.409 | 2.356 | 2.379 | 11,098,253 | +0.06(+2.81%) |
Jul 09, 2019 | 2.279 | 2.326 | 2.250 | 2.314 | 3,567,727 | +0.01(+0.26%) |
Jul 08, 2019 | 2.314 | 2.350 | 2.297 | 2.309 | 8,070,433 | +0.02(+0.77%) |
Jul 05, 2019 | 2.267 | 2.314 | 2.244 | 2.291 | 9,134,612 | +0.06(+2.92%) |
Jul 03, 2019 | 2.214 | 2.241 | 2.202 | 2.226 | 4,895,290 | +0.02(+0.80%) |
Jul 02, 2019 | 2.267 | 2.285 | 2.179 | 2.208 | 6,740,772 | -0.05(-2.35%) |
Jul 01, 2019 | 2.279 | 2.291 | 2.244 | 2.261 | 4,357,877 | +0.01(+0.53%) |
Jun 28, 2019 | 2.244 | 2.279 | 2.232 | 2.250 | 7,353,351 | +0.04(+1.60%) |
Jun 27, 2019 | 2.155 | 2.226 | 2.114 | 2.214 | 7,069,200 | +0.03(+1.35%) |
Jun 26, 2019 | 2.220 | 2.226 | 2.155 | 2.185 | 4,222,376 | +0.01(+0.27%) |
Jun 25, 2019 | 2.244 | 2.261 | 2.158 | 2.179 | 5,391,966 | -0.08(-3.40%) |
Jun 24, 2019 | 2.261 | 2.291 | 2.232 | 2.255 | 5,274,680 | +0.01(+0.53%) |
Jun 21, 2019 | 2.244 | 2.273 | 2.238 | 2.244 | 6,547,321 | -0.02(-1.04%) |
Jun 20, 2019 | 2.244 | 2.297 | 2.229 | 2.267 | 2,484,870 | +0.06(+2.67%) |
Jun 19, 2019 | 2.185 | 2.214 | 2.158 | 2.208 | 3,058,041 | +0.00(+0.00%) |
Jun 18, 2019 | 2.220 | 2.255 | 2.190 | 2.208 | 3,884,197 | +0.01(+0.54%) |
Jun 17, 2019 | 2.179 | 2.214 | 2.161 | 2.196 | 4,797,416 | +0.02(+0.81%) |
Jun 14, 2019 | 2.226 | 2.270 | 2.167 | 2.179 | 8,362,963 | -0.07(-3.15%) |
Jun 13, 2019 | 2.250 | 2.285 | 2.238 | 2.250 | 6,736,221 | +0.04(+1.87%) |
Jun 12, 2019 | 2.255 | 2.273 | 2.208 | 2.208 | 3,405,337 | -0.06(-2.60%) |
Jun 11, 2019 | 2.238 | 2.303 | 2.223 | 2.267 | 8,102,222 | +0.05(+2.13%) |
Jun 10, 2019 | 2.232 | 2.250 | 2.202 | 2.220 | 6,847,231 | -0.06(-2.84%) |
Jun 07, 2019 | 2.338 | 2.374 | 2.273 | 2.285 | 10,753,616 | -0.01(-0.51%) |
Jun 06, 2019 | 2.267 | 2.309 | 2.258 | 2.297 | 9,112,243 | +0.08(+3.46%) |
Jun 05, 2019 | 2.255 | 2.267 | 2.211 | 2.220 | 5,122,423 | -0.04(-1.83%) |
Jun 04, 2019 | 2.232 | 2.267 | 2.202 | 2.261 | 5,721,001 | +0.05(+2.13%) |