Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.091 | 2.159 | 2.084 | 2.152 | 8,654,915 | +0.04(+1.94%) |
Sep 27, 2019 | 2.132 | 2.149 | 2.091 | 2.111 | 8,289,130 | +0.01(+0.32%) |
Sep 26, 2019 | 2.145 | 2.145 | 2.104 | 2.104 | 17,293,866 | -0.01(-0.32%) |
Sep 25, 2019 | 2.063 | 2.135 | 2.039 | 2.111 | 10,039,962 | +0.03(+1.31%) |
Sep 24, 2019 | 2.125 | 2.125 | 2.056 | 2.084 | 12,400,292 | -0.05(-2.24%) |
Sep 23, 2019 | 2.111 | 2.152 | 2.107 | 2.132 | 11,967,591 | +0.01(+0.65%) |
Sep 20, 2019 | 2.152 | 2.176 | 2.104 | 2.118 | 15,330,493 | -0.05(-2.52%) |
Sep 19, 2019 | 2.186 | 2.200 | 2.152 | 2.173 | 3,874,844 | -0.03(-1.24%) |
Sep 18, 2019 | 2.234 | 2.243 | 2.159 | 2.200 | 8,975,497 | -0.05(-2.13%) |
Sep 17, 2019 | 2.173 | 2.248 | 2.166 | 2.248 | 10,129,892 | +0.02(+0.92%) |
Sep 16, 2019 | 2.200 | 2.241 | 2.173 | 2.227 | 11,546,981 | -0.01(-0.31%) |
Sep 13, 2019 | 2.275 | 2.289 | 2.210 | 2.234 | 8,643,482 | -0.03(-1.21%) |
Sep 12, 2019 | 2.241 | 2.289 | 2.226 | 2.261 | 19,636,630 | +0.07(+3.12%) |
Sep 11, 2019 | 2.207 | 2.220 | 2.159 | 2.193 | 20,185,684 | -0.03(-1.23%) |
Sep 10, 2019 | 2.186 | 2.248 | 2.173 | 2.220 | 10,304,224 | +0.06(+2.85%) |
Sep 09, 2019 | 2.077 | 2.173 | 2.070 | 2.159 | 20,528,256 | +0.10(+4.98%) |
Sep 06, 2019 | 2.084 | 2.104 | 2.053 | 2.056 | 10,725,388 | -0.03(-1.63%) |
Sep 05, 2019 | 2.111 | 2.145 | 2.077 | 2.091 | 10,673,977 | +0.01(+0.66%) |
Sep 04, 2019 | 2.084 | 2.094 | 2.043 | 2.077 | 13,370,712 | +0.05(+2.36%) |
Sep 03, 2019 | 2.050 | 2.050 | 1.998 | 2.029 | 35,325,192 | -0.05(-2.62%) |
Aug 30, 2019 | 2.056 | 2.111 | 2.043 | 2.084 | 20,351,570 | +0.05(+2.69%) |
Aug 29, 2019 | 1.954 | 2.050 | 1.947 | 2.029 | 24,825,982 | +0.09(+4.58%) |
Aug 28, 2019 | 1.893 | 1.947 | 1.875 | 1.940 | 14,220,483 | +0.03(+1.79%) |
Aug 27, 2019 | 1.954 | 1.975 | 1.865 | 1.906 | 21,667,824 | -0.04(-2.11%) |
Aug 26, 2019 | 1.988 | 1.998 | 1.920 | 1.947 | 15,878,400 | -0.05(-2.40%) |
Aug 23, 2019 | 2.077 | 2.132 | 1.981 | 1.995 | 12,366,880 | -0.08(-3.95%) |
Aug 22, 2019 | 2.097 | 2.104 | 2.043 | 2.077 | 15,160,886 | -0.02(-0.98%) |
Aug 21, 2019 | 2.043 | 2.111 | 2.029 | 2.097 | 17,993,898 | +0.05(+2.68%) |
Aug 20, 2019 | 2.009 | 2.091 | 1.985 | 2.043 | 11,525,619 | +0.01(+0.67%) |
Aug 19, 2019 | 2.138 | 2.145 | 1.995 | 2.029 | 8,828,737 | -0.08(-3.98%) |
Aug 16, 2019 | 2.079 | 2.120 | 2.059 | 2.113 | 13,018,330 | +0.04(+1.97%) |
Aug 15, 2019 | 2.107 | 2.107 | 1.984 | 2.073 | 15,263,296 | -0.04(-1.93%) |
Aug 14, 2019 | 2.161 | 2.174 | 2.093 | 2.113 | 12,054,956 | -0.13(-5.76%) |
Aug 13, 2019 | 2.154 | 2.263 | 2.134 | 2.242 | 14,619,246 | +0.09(+4.10%) |
Aug 12, 2019 | 2.195 | 2.195 | 2.154 | 2.154 | 9,896,142 | -0.11(-4.80%) |
Aug 09, 2019 | 2.270 | 2.304 | 2.229 | 2.263 | 11,555,105 | -0.03(-1.19%) |
Aug 08, 2019 | 2.242 | 2.297 | 2.229 | 2.290 | 21,536,810 | +0.10(+4.33%) |
Aug 07, 2019 | 2.168 | 2.195 | 2.120 | 2.195 | 24,470,928 | -0.03(-1.52%) |
Aug 06, 2019 | 2.256 | 2.256 | 2.174 | 2.229 | 17,447,364 | +0.00(+0.00%) |
Aug 05, 2019 | 2.256 | 2.263 | 2.202 | 2.229 | 16,016,910 | -0.11(-4.65%) |
Aug 02, 2019 | 2.351 | 2.365 | 2.304 | 2.338 | 12,117,555 | -0.01(-0.29%) |
Aug 01, 2019 | 2.439 | 2.453 | 2.331 | 2.344 | 21,083,758 | -0.07(-3.09%) |
Jul 31, 2019 | 2.514 | 2.521 | 2.392 | 2.419 | 23,205,390 | -0.07(-2.73%) |
Jul 30, 2019 | 2.453 | 2.507 | 2.433 | 2.487 | 9,098,800 | +0.01(+0.55%) |
Jul 29, 2019 | 2.453 | 2.477 | 2.433 | 2.473 | 5,566,008 | +0.03(+1.11%) |
Jul 26, 2019 | 2.446 | 2.467 | 2.412 | 2.446 | 9,490,138 | +0.01(+0.28%) |
Jul 25, 2019 | 2.473 | 2.473 | 2.412 | 2.439 | 10,701,262 | -0.04(-1.64%) |
Jul 24, 2019 | 2.507 | 2.533 | 2.473 | 2.480 | 4,155,412 | -0.04(-1.62%) |
Jul 23, 2019 | 2.541 | 2.548 | 2.490 | 2.521 | 5,831,684 | -0.01(-0.54%) |
Jul 22, 2019 | 2.575 | 2.589 | 2.511 | 2.535 | 7,816,439 | -0.04(-1.58%) |
Jul 19, 2019 | 2.603 | 2.630 | 2.555 | 2.575 | 7,082,726 | -0.03(-1.04%) |
Jul 18, 2019 | 2.609 | 2.637 | 2.582 | 2.603 | 6,603,421 | -0.01(-0.26%) |
Jul 17, 2019 | 2.637 | 2.650 | 2.609 | 2.609 | 6,949,637 | -0.02(-0.78%) |
Jul 16, 2019 | 2.664 | 2.722 | 2.626 | 2.630 | 17,769,556 | -0.05(-1.78%) |
Jul 15, 2019 | 2.664 | 2.698 | 2.643 | 2.677 | 11,381,063 | +0.03(+1.29%) |
Jul 12, 2019 | 2.684 | 2.691 | 2.643 | 2.643 | 9,513,242 | -0.03(-1.27%) |
Jul 11, 2019 | 2.725 | 2.745 | 2.640 | 2.677 | 17,494,116 | -0.07(-2.72%) |
Jul 10, 2019 | 2.759 | 2.772 | 2.725 | 2.752 | 18,372,982 | +0.05(+1.76%) |
Jul 09, 2019 | 2.623 | 2.711 | 2.616 | 2.705 | 5,237,473 | +0.02(+0.76%) |
Jul 08, 2019 | 2.711 | 2.732 | 2.684 | 2.684 | 6,525,002 | -0.02(-0.75%) |
Jul 05, 2019 | 2.677 | 2.711 | 2.613 | 2.705 | 22,515,972 | +0.15(+5.85%) |
Jul 03, 2019 | 2.535 | 2.582 | 2.521 | 2.555 | 6,993,104 | -0.01(-0.27%) |
Jul 02, 2019 | 2.609 | 2.609 | 2.535 | 2.562 | 14,634,508 | -0.07(-2.83%) |