Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.709 | 2.715 | 2.665 | 2.682 | 7,256,950 | -0.06(-2.22%) |
Nov 27, 2019 | 2.682 | 2.763 | 2.682 | 2.742 | 17,981,752 | +0.05(+1.75%) |
Nov 26, 2019 | 2.661 | 2.729 | 2.648 | 2.695 | 17,247,304 | +0.04(+1.53%) |
Nov 25, 2019 | 2.682 | 2.756 | 2.655 | 2.655 | 24,757,714 | -0.01(-0.51%) |
Nov 22, 2019 | 2.621 | 2.692 | 2.621 | 2.668 | 31,033,602 | +0.04(+1.54%) |
Nov 21, 2019 | 2.466 | 2.634 | 2.466 | 2.628 | 64,900,292 | +0.20(+8.06%) |
Nov 20, 2019 | 2.391 | 2.452 | 2.391 | 2.432 | 11,271,681 | -0.01(-0.28%) |
Nov 19, 2019 | 2.425 | 2.439 | 2.378 | 2.439 | 10,033,212 | +0.03(+1.12%) |
Nov 18, 2019 | 2.459 | 2.459 | 2.384 | 2.412 | 12,930,300 | -0.07(-2.99%) |
Nov 15, 2019 | 2.493 | 2.512 | 2.459 | 2.486 | 4,727,084 | +0.03(+1.38%) |
Nov 14, 2019 | 2.432 | 2.472 | 2.391 | 2.452 | 10,379,864 | +0.01(+0.28%) |
Nov 13, 2019 | 2.425 | 2.459 | 2.412 | 2.445 | 9,277,319 | -0.01(-0.55%) |
Nov 12, 2019 | 2.432 | 2.472 | 2.405 | 2.459 | 11,807,709 | +0.01(+0.54%) |
Nov 11, 2019 | 2.412 | 2.473 | 2.405 | 2.446 | 15,541,629 | +0.01(+0.55%) |
Nov 08, 2019 | 2.452 | 2.506 | 2.405 | 2.432 | 18,815,374 | -0.05(-2.17%) |
Nov 07, 2019 | 2.459 | 2.520 | 2.446 | 2.486 | 16,454,790 | +0.09(+3.94%) |
Nov 06, 2019 | 2.412 | 2.446 | 2.378 | 2.392 | 18,185,168 | -0.07(-3.01%) |
Nov 05, 2019 | 2.425 | 2.486 | 2.425 | 2.466 | 14,488,333 | +0.07(+3.10%) |
Nov 04, 2019 | 2.398 | 2.439 | 2.392 | 2.392 | 26,100,012 | +0.07(+2.90%) |
Nov 01, 2019 | 2.257 | 2.338 | 2.255 | 2.324 | 18,473,394 | +0.11(+4.86%) |
Oct 31, 2019 | 2.250 | 2.278 | 2.196 | 2.217 | 11,095,788 | +0.00(+0.00%) |
Oct 30, 2019 | 2.156 | 2.244 | 2.129 | 2.217 | 16,705,996 | +0.05(+2.49%) |
Oct 29, 2019 | 2.176 | 2.217 | 2.156 | 2.163 | 20,856,478 | -0.02(-0.93%) |
Oct 28, 2019 | 2.223 | 2.250 | 2.183 | 2.183 | 12,164,853 | -0.01(-0.61%) |
Oct 25, 2019 | 2.169 | 2.223 | 2.169 | 2.196 | 13,007,520 | +0.04(+1.88%) |
Oct 24, 2019 | 2.203 | 2.210 | 2.122 | 2.156 | 13,988,786 | -0.04(-1.84%) |
Oct 23, 2019 | 2.176 | 2.210 | 2.169 | 2.196 | 9,553,463 | +0.04(+1.88%) |
Oct 22, 2019 | 2.122 | 2.196 | 2.115 | 2.156 | 10,266,685 | +0.01(+0.63%) |
Oct 21, 2019 | 2.109 | 2.142 | 2.109 | 2.142 | 11,174,755 | +0.03(+1.60%) |
Oct 18, 2019 | 2.149 | 2.166 | 2.109 | 2.109 | 6,681,206 | -0.01(-0.64%) |
Oct 17, 2019 | 2.136 | 2.169 | 2.122 | 2.122 | 7,970,827 | -0.01(-0.32%) |
Oct 16, 2019 | 2.115 | 2.166 | 2.115 | 2.129 | 7,982,396 | -0.02(-0.94%) |
Oct 15, 2019 | 2.142 | 2.190 | 2.129 | 2.149 | 10,296,053 | +0.03(+1.59%) |
Oct 14, 2019 | 2.109 | 2.149 | 2.102 | 2.115 | 5,951,145 | -0.05(-2.18%) |
Oct 11, 2019 | 2.129 | 2.183 | 2.129 | 2.163 | 16,039,466 | +0.08(+3.88%) |
Oct 10, 2019 | 2.048 | 2.115 | 2.041 | 2.082 | 21,206,496 | +0.05(+2.32%) |
Oct 09, 2019 | 2.048 | 2.062 | 1.994 | 2.035 | 11,664,245 | +0.00(+0.00%) |
Oct 08, 2019 | 2.048 | 2.068 | 2.001 | 2.035 | 22,889,338 | -0.04(-1.95%) |
Oct 07, 2019 | 2.122 | 2.136 | 2.055 | 2.075 | 10,530,102 | -0.07(-3.14%) |
Oct 04, 2019 | 2.109 | 2.156 | 2.109 | 2.142 | 14,543,457 | +0.05(+2.58%) |
Oct 03, 2019 | 2.028 | 2.089 | 1.998 | 2.089 | 19,007,298 | +0.07(+3.33%) |
Oct 02, 2019 | 2.028 | 2.041 | 1.998 | 2.021 | 13,059,651 | -0.06(-2.91%) |
Oct 01, 2019 | 2.102 | 2.134 | 2.071 | 2.082 | 6,072,930 | -0.04(-1.91%) |
Sep 30, 2019 | 2.062 | 2.129 | 2.055 | 2.122 | 8,776,883 | +0.04(+1.94%) |
Sep 27, 2019 | 2.102 | 2.119 | 2.062 | 2.082 | 8,405,944 | +0.01(+0.32%) |
Sep 26, 2019 | 2.115 | 2.115 | 2.075 | 2.075 | 17,537,576 | -0.01(-0.32%) |
Sep 25, 2019 | 2.035 | 2.105 | 2.011 | 2.082 | 10,181,448 | +0.03(+1.31%) |
Sep 24, 2019 | 2.095 | 2.095 | 2.028 | 2.055 | 12,575,041 | -0.05(-2.24%) |
Sep 23, 2019 | 2.082 | 2.122 | 2.077 | 2.102 | 12,136,242 | +0.01(+0.64%) |
Sep 20, 2019 | 2.122 | 2.146 | 2.075 | 2.089 | 15,546,536 | -0.05(-2.52%) |
Sep 19, 2019 | 2.156 | 2.169 | 2.122 | 2.142 | 3,929,449 | -0.03(-1.24%) |
Sep 18, 2019 | 2.203 | 2.212 | 2.129 | 2.169 | 9,101,982 | -0.05(-2.13%) |
Sep 17, 2019 | 2.142 | 2.217 | 2.136 | 2.217 | 10,272,646 | +0.02(+0.92%) |
Sep 16, 2019 | 2.169 | 2.210 | 2.142 | 2.196 | 11,709,705 | -0.01(-0.31%) |
Sep 13, 2019 | 2.244 | 2.257 | 2.179 | 2.203 | 8,765,289 | -0.03(-1.21%) |
Sep 12, 2019 | 2.210 | 2.257 | 2.195 | 2.230 | 19,913,356 | +0.07(+3.12%) |
Sep 11, 2019 | 2.176 | 2.190 | 2.129 | 2.163 | 20,470,148 | -0.03(-1.23%) |
Sep 10, 2019 | 2.156 | 2.217 | 2.142 | 2.190 | 10,449,434 | +0.06(+2.85%) |
Sep 09, 2019 | 2.048 | 2.142 | 2.041 | 2.129 | 20,817,548 | +0.10(+4.98%) |
Sep 06, 2019 | 2.055 | 2.075 | 2.025 | 2.028 | 10,876,534 | -0.03(-1.63%) |
Sep 05, 2019 | 2.082 | 2.115 | 2.048 | 2.062 | 10,824,398 | +0.01(+0.66%) |
Sep 04, 2019 | 2.055 | 2.065 | 2.014 | 2.048 | 13,559,136 | +0.05(+2.36%) |