Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.110 | 2.150 | 2.010 | 2.070 | 511,900 | -0.05(-2.36%) |
Nov 27, 2019 | 2.390 | 2.390 | 2.045 | 2.120 | 1,109,600 | -0.23(-9.79%) |
Nov 26, 2019 | 2.490 | 2.500 | 2.330 | 2.350 | 667,498 | -0.04(-1.67%) |
Nov 25, 2019 | 2.450 | 2.450 | 2.320 | 2.390 | 1,373,456 | +0.09(+3.91%) |
Nov 22, 2019 | 2.200 | 2.410 | 2.120 | 2.300 | 1,530,500 | +0.10(+4.55%) |
Nov 21, 2019 | 2.220 | 2.230 | 2.150 | 2.200 | 230,933 | +0.00(+0.00%) |
Nov 20, 2019 | 2.200 | 2.260 | 2.130 | 2.200 | 191,803 | +0.00(+0.00%) |
Nov 19, 2019 | 2.250 | 2.260 | 2.170 | 2.200 | 190,519 | -0.04(-1.79%) |
Nov 18, 2019 | 2.340 | 2.350 | 2.220 | 2.240 | 323,564 | -0.03(-1.32%) |
Nov 15, 2019 | 2.220 | 2.300 | 2.130 | 2.270 | 294,400 | +0.08(+3.65%) |
Nov 14, 2019 | 2.200 | 2.280 | 2.134 | 2.190 | 211,339 | -0.01(-0.45%) |
Nov 13, 2019 | 2.360 | 2.360 | 2.190 | 2.200 | 184,292 | -0.15(-6.38%) |
Nov 12, 2019 | 2.500 | 2.500 | 2.300 | 2.350 | 193,527 | -0.05(-2.08%) |
Nov 11, 2019 | 2.340 | 2.460 | 2.250 | 2.400 | 120,100 | +0.08(+3.45%) |
Nov 08, 2019 | 2.340 | 2.350 | 2.160 | 2.320 | 178,200 | +0.05(+2.06%) |
Nov 07, 2019 | 2.490 | 2.510 | 2.250 | 2.273 | 334,433 | -0.18(-7.22%) |
Nov 06, 2019 | 2.230 | 2.470 | 2.210 | 2.450 | 335,808 | +0.23(+10.36%) |
Nov 05, 2019 | 2.340 | 2.340 | 2.180 | 2.220 | 153,590 | -0.02(-0.72%) |
Nov 04, 2019 | 2.068 | 2.270 | 2.045 | 2.236 | 339,945 | +0.25(+12.37%) |
Nov 01, 2019 | 2.000 | 2.050 | 1.935 | 1.990 | 160,000 | -0.01(-0.50%) |
Oct 31, 2019 | 1.790 | 2.000 | 1.750 | 2.000 | 131,139 | +0.21(+11.73%) |
Oct 30, 2019 | 1.980 | 1.980 | 1.720 | 1.790 | 309,290 | -0.16(-8.21%) |
Oct 29, 2019 | 1.950 | 2.020 | 1.950 | 1.950 | 229,283 | -0.04(-2.01%) |
Oct 28, 2019 | 2.000 | 2.000 | 1.940 | 1.990 | 94,995 | -0.01(-0.50%) |
Oct 25, 2019 | 2.000 | 2.000 | 1.970 | 2.000 | 98,600 | +0.00(+0.00%) |
Oct 24, 2019 | 1.990 | 2.000 | 1.960 | 2.000 | 51,772 | +0.01(+0.50%) |
Oct 23, 2019 | 2.000 | 2.000 | 1.950 | 1.990 | 18,132 | +0.01(+0.51%) |
Oct 22, 2019 | 1.980 | 2.000 | 1.950 | 1.980 | 35,734 | -0.01(-0.50%) |
Oct 21, 2019 | 2.000 | 2.009 | 1.950 | 1.990 | 75,115 | -0.01(-0.42%) |
Oct 18, 2019 | 2.000 | 2.000 | 1.988 | 1.998 | 74,700 | -0.00(-0.08%) |
Oct 17, 2019 | 1.930 | 2.055 | 1.908 | 2.000 | 118,488 | +0.10(+5.54%) |
Oct 16, 2019 | 1.780 | 1.930 | 1.734 | 1.895 | 78,321 | +0.11(+6.46%) |
Oct 15, 2019 | 1.720 | 1.790 | 1.690 | 1.780 | 43,921 | +0.08(+4.71%) |
Oct 14, 2019 | 1.670 | 1.774 | 1.660 | 1.700 | 20,224 | -0.01(-0.58%) |
Oct 11, 2019 | 1.760 | 1.791 | 1.710 | 1.710 | 52,000 | -0.04(-2.29%) |
Oct 10, 2019 | 1.714 | 1.764 | 1.690 | 1.750 | 108,585 | +0.05(+2.94%) |
Oct 09, 2019 | 1.680 | 1.810 | 1.670 | 1.700 | 37,850 | +0.03(+1.80%) |
Oct 08, 2019 | 1.740 | 1.754 | 1.600 | 1.670 | 85,292 | -0.06(-3.47%) |
Oct 07, 2019 | 1.800 | 1.800 | 1.700 | 1.730 | 175,745 | -0.06(-3.35%) |
Oct 04, 2019 | 1.760 | 1.843 | 1.730 | 1.790 | 176,000 | +0.04(+2.29%) |
Oct 03, 2019 | 1.760 | 1.791 | 1.750 | 1.750 | 103,438 | +0.00(+0.00%) |
Oct 02, 2019 | 1.830 | 1.940 | 1.690 | 1.750 | 206,879 | -0.09(-4.89%) |
Oct 01, 2019 | 2.050 | 2.070 | 1.810 | 1.840 | 136,426 | -0.16(-8.00%) |
Sep 30, 2019 | 2.050 | 2.050 | 1.880 | 2.000 | 76,682 | +0.00(+0.00%) |
Sep 27, 2019 | 2.240 | 2.240 | 1.910 | 2.000 | 275,800 | -0.24(-10.71%) |
Sep 26, 2019 | 2.225 | 2.280 | 2.218 | 2.240 | 64,865 | +0.01(+0.45%) |
Sep 25, 2019 | 2.260 | 2.300 | 2.200 | 2.230 | 52,264 | -0.02(-0.89%) |
Sep 24, 2019 | 2.400 | 2.400 | 2.250 | 2.250 | 106,260 | -0.15(-6.25%) |
Sep 23, 2019 | 2.390 | 2.460 | 2.320 | 2.400 | 36,691 | +0.00(+0.00%) |
Sep 20, 2019 | 2.370 | 2.410 | 2.330 | 2.400 | 38,000 | +0.04(+1.69%) |
Sep 19, 2019 | 2.400 | 2.500 | 2.350 | 2.360 | 49,951 | -0.07(-2.88%) |
Sep 18, 2019 | 2.490 | 2.500 | 2.310 | 2.430 | 92,423 | -0.06(-2.41%) |
Sep 17, 2019 | 2.630 | 2.670 | 2.410 | 2.490 | 75,685 | -0.13(-4.96%) |
Sep 16, 2019 | 2.790 | 2.790 | 2.550 | 2.620 | 77,461 | -0.13(-4.73%) |
Sep 13, 2019 | 2.490 | 2.760 | 2.490 | 2.750 | 227,000 | +0.26(+10.44%) |
Sep 12, 2019 | 2.650 | 2.730 | 2.450 | 2.490 | 173,162 | +0.01(+0.40%) |
Sep 11, 2019 | 2.160 | 2.500 | 2.160 | 2.480 | 264,953 | +0.33(+15.35%) |
Sep 10, 2019 | 2.110 | 2.200 | 2.110 | 2.150 | 53,821 | +0.01(+0.47%) |
Sep 09, 2019 | 2.150 | 2.275 | 2.120 | 2.140 | 107,870 | -0.01(-0.47%) |
Sep 06, 2019 | 2.090 | 2.150 | 2.070 | 2.150 | 104,300 | +0.07(+3.37%) |
Sep 05, 2019 | 2.080 | 2.155 | 2.060 | 2.080 | 188,437 | +0.03(+1.46%) |
Sep 04, 2019 | 2.140 | 2.170 | 1.950 | 2.050 | 507,136 | -0.01(-0.49%) |