Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.280 | 2.380 | 2.260 | 2.350 | 70,300 | +0.05(+2.17%) |
Nov 27, 2019 | 2.380 | 2.470 | 2.200 | 2.300 | 346,000 | -0.06(-2.54%) |
Nov 26, 2019 | 2.490 | 2.490 | 2.360 | 2.360 | 212,452 | -0.11(-4.45%) |
Nov 25, 2019 | 2.320 | 2.480 | 2.300 | 2.470 | 156,384 | +0.16(+6.93%) |
Nov 22, 2019 | 2.300 | 2.370 | 2.290 | 2.310 | 80,400 | +0.03(+1.32%) |
Nov 21, 2019 | 2.200 | 2.320 | 2.190 | 2.280 | 99,956 | +0.02(+0.88%) |
Nov 20, 2019 | 2.340 | 2.380 | 2.260 | 2.260 | 111,422 | -0.05(-2.16%) |
Nov 19, 2019 | 2.330 | 2.410 | 2.250 | 2.310 | 100,004 | -0.02(-0.86%) |
Nov 18, 2019 | 2.400 | 2.450 | 2.320 | 2.330 | 162,842 | -0.06(-2.51%) |
Nov 15, 2019 | 2.430 | 2.539 | 2.350 | 2.390 | 349,300 | -0.01(-0.42%) |
Nov 14, 2019 | 2.280 | 2.480 | 2.230 | 2.400 | 252,270 | +0.11(+4.80%) |
Nov 13, 2019 | 2.290 | 2.370 | 2.120 | 2.290 | 173,020 | +0.01(+0.44%) |
Nov 12, 2019 | 2.381 | 2.391 | 2.260 | 2.280 | 115,984 | -0.05(-2.15%) |
Nov 11, 2019 | 2.370 | 2.520 | 2.330 | 2.330 | 188,742 | -0.05(-2.10%) |
Nov 08, 2019 | 2.300 | 2.420 | 2.292 | 2.380 | 191,200 | +0.09(+3.93%) |
Nov 07, 2019 | 2.200 | 2.350 | 2.190 | 2.290 | 97,280 | +0.08(+3.62%) |
Nov 06, 2019 | 2.300 | 2.309 | 2.190 | 2.210 | 83,322 | -0.07(-3.07%) |
Nov 05, 2019 | 2.400 | 2.400 | 2.150 | 2.280 | 129,716 | -0.08(-3.39%) |
Nov 04, 2019 | 2.350 | 2.450 | 2.350 | 2.360 | 161,295 | +0.02(+0.85%) |
Nov 01, 2019 | 2.210 | 2.450 | 2.210 | 2.340 | 292,500 | +0.15(+6.85%) |
Oct 31, 2019 | 2.110 | 2.310 | 2.110 | 2.190 | 191,578 | +0.09(+4.29%) |
Oct 30, 2019 | 1.940 | 2.240 | 1.940 | 2.100 | 459,634 | +0.15(+7.69%) |
Oct 29, 2019 | 1.960 | 2.030 | 1.910 | 1.950 | 152,366 | -0.03(-1.52%) |
Oct 28, 2019 | 1.900 | 2.030 | 1.900 | 1.980 | 186,155 | +0.12(+6.45%) |
Oct 25, 2019 | 1.850 | 1.910 | 1.810 | 1.860 | 40,100 | +0.01(+0.54%) |
Oct 24, 2019 | 1.920 | 1.920 | 1.830 | 1.850 | 58,868 | -0.05(-2.63%) |
Oct 23, 2019 | 1.900 | 1.940 | 1.860 | 1.900 | 44,299 | +0.00(+0.26%) |
Oct 22, 2019 | 1.900 | 1.950 | 1.850 | 1.895 | 67,933 | +0.01(+0.26%) |
Oct 21, 2019 | 1.860 | 1.920 | 1.830 | 1.890 | 95,936 | +0.01(+0.53%) |
Oct 18, 2019 | 1.930 | 1.950 | 1.860 | 1.880 | 97,500 | -0.04(-2.08%) |
Oct 17, 2019 | 1.920 | 1.970 | 1.871 | 1.920 | 66,521 | -0.02(-1.03%) |
Oct 16, 2019 | 1.880 | 1.950 | 1.850 | 1.940 | 44,821 | +0.05(+2.65%) |
Oct 15, 2019 | 1.810 | 1.900 | 1.790 | 1.890 | 81,960 | +0.08(+4.42%) |
Oct 14, 2019 | 1.850 | 1.850 | 1.771 | 1.810 | 81,040 | -0.01(-0.55%) |
Oct 11, 2019 | 1.820 | 1.930 | 1.760 | 1.820 | 95,100 | +0.01(+0.55%) |
Oct 10, 2019 | 1.820 | 1.850 | 1.760 | 1.810 | 64,751 | -0.02(-1.09%) |
Oct 09, 2019 | 1.820 | 1.860 | 1.780 | 1.830 | 82,148 | +0.06(+3.39%) |
Oct 08, 2019 | 1.890 | 1.930 | 1.700 | 1.770 | 170,777 | -0.11(-5.85%) |
Oct 07, 2019 | 1.920 | 1.960 | 1.850 | 1.880 | 97,951 | -0.05(-2.59%) |
Oct 04, 2019 | 1.900 | 1.970 | 1.890 | 1.930 | 69,400 | +0.05(+2.66%) |
Oct 03, 2019 | 1.800 | 1.930 | 1.770 | 1.880 | 104,070 | +0.06(+3.30%) |
Oct 02, 2019 | 1.880 | 1.920 | 1.810 | 1.820 | 184,968 | -0.11(-5.94%) |
Oct 01, 2019 | 1.980 | 2.030 | 1.920 | 1.935 | 101,279 | -0.06(-3.01%) |
Sep 30, 2019 | 1.990 | 2.030 | 1.940 | 1.995 | 258,520 | +0.06(+2.84%) |
Sep 27, 2019 | 1.860 | 1.980 | 1.840 | 1.940 | 346,400 | +0.11(+6.01%) |
Sep 26, 2019 | 1.840 | 1.910 | 1.810 | 1.830 | 172,311 | -0.01(-0.54%) |
Sep 25, 2019 | 1.890 | 1.990 | 1.820 | 1.840 | 275,706 | -0.03(-1.60%) |
Sep 24, 2019 | 1.930 | 2.010 | 1.810 | 1.870 | 267,913 | -0.09(-4.59%) |
Sep 23, 2019 | 1.910 | 1.990 | 1.880 | 1.960 | 133,998 | +0.06(+3.16%) |
Sep 20, 2019 | 2.000 | 2.025 | 1.900 | 1.900 | 244,600 | -0.08(-4.04%) |
Sep 19, 2019 | 1.960 | 2.030 | 1.940 | 1.980 | 232,639 | +0.00(+0.00%) |
Sep 18, 2019 | 2.040 | 2.120 | 1.930 | 1.980 | 253,191 | -0.08(-3.88%) |
Sep 17, 2019 | 2.070 | 2.110 | 2.030 | 2.060 | 251,890 | -0.03(-1.44%) |
Sep 16, 2019 | 2.160 | 2.165 | 2.050 | 2.090 | 198,728 | -0.04(-1.88%) |
Sep 13, 2019 | 2.140 | 2.170 | 2.110 | 2.130 | 119,500 | -0.02(-0.93%) |
Sep 12, 2019 | 2.120 | 2.170 | 2.100 | 2.150 | 118,657 | +0.02(+0.94%) |
Sep 11, 2019 | 2.070 | 2.150 | 2.040 | 2.130 | 155,499 | +0.08(+3.90%) |
Sep 10, 2019 | 2.080 | 2.170 | 2.025 | 2.050 | 374,314 | -0.05(-2.38%) |
Sep 09, 2019 | 2.180 | 2.240 | 2.070 | 2.100 | 308,827 | -0.08(-3.67%) |
Sep 06, 2019 | 2.230 | 2.250 | 2.110 | 2.180 | 420,200 | -0.05(-2.24%) |
Sep 05, 2019 | 2.100 | 2.250 | 2.090 | 2.230 | 1,068,112 | +0.11(+5.19%) |
Sep 04, 2019 | 2.360 | 2.360 | 2.030 | 2.120 | 2,345,122 | -0.23(-9.79%) |