Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.298 | 2.302 | 2.267 | 2.282 | 8,826,530 | -0.04(-1.69%) |
Oct 30, 2019 | 2.298 | 2.337 | 2.290 | 2.322 | 7,304,434 | -0.01(-0.34%) |
Oct 29, 2019 | 2.330 | 2.357 | 2.322 | 2.330 | 6,886,886 | -0.03(-1.33%) |
Oct 28, 2019 | 2.353 | 2.369 | 2.345 | 2.361 | 7,508,689 | -0.04(-1.64%) |
Oct 25, 2019 | 2.361 | 2.424 | 2.353 | 2.400 | 8,138,262 | +0.00(+0.00%) |
Oct 24, 2019 | 2.416 | 2.416 | 2.361 | 2.400 | 10,196,611 | +0.00(+0.00%) |
Oct 23, 2019 | 2.416 | 2.424 | 2.400 | 2.400 | 8,869,347 | +0.01(+0.33%) |
Oct 22, 2019 | 2.440 | 2.451 | 2.349 | 2.392 | 18,378,892 | -0.07(-2.88%) |
Oct 21, 2019 | 2.479 | 2.487 | 2.455 | 2.463 | 7,482,844 | +0.04(+1.62%) |
Oct 18, 2019 | 2.416 | 2.440 | 2.400 | 2.424 | 10,077,783 | +0.01(+0.33%) |
Oct 17, 2019 | 2.463 | 2.489 | 2.404 | 2.416 | 15,407,305 | -0.01(-0.32%) |
Oct 16, 2019 | 2.432 | 2.448 | 2.416 | 2.424 | 8,855,378 | +0.01(+0.33%) |
Oct 15, 2019 | 2.314 | 2.463 | 2.311 | 2.416 | 19,056,142 | +0.14(+6.23%) |
Oct 14, 2019 | 2.227 | 2.282 | 2.223 | 2.274 | 12,338,186 | -0.03(-1.37%) |
Oct 11, 2019 | 2.314 | 2.345 | 2.282 | 2.306 | 19,119,986 | +0.25(+12.26%) |
Oct 10, 2019 | 1.944 | 2.054 | 1.932 | 2.054 | 12,882,343 | +0.13(+6.97%) |
Oct 09, 2019 | 1.928 | 1.928 | 1.912 | 1.920 | 4,164,155 | -0.02(-0.81%) |
Oct 08, 2019 | 1.944 | 1.952 | 1.920 | 1.936 | 6,787,959 | -0.03(-1.60%) |
Oct 07, 2019 | 1.991 | 1.991 | 1.968 | 1.968 | 5,153,880 | -0.04(-1.96%) |
Oct 04, 2019 | 1.975 | 2.007 | 1.968 | 2.007 | 5,547,660 | +0.02(+1.19%) |
Oct 03, 2019 | 1.983 | 1.999 | 1.960 | 1.983 | 7,152,428 | +0.02(+0.80%) |
Oct 02, 2019 | 1.991 | 1.991 | 1.960 | 1.968 | 5,032,605 | -0.06(-3.10%) |
Oct 01, 2019 | 2.054 | 2.054 | 2.015 | 2.030 | 5,335,250 | -0.05(-2.27%) |
Sep 30, 2019 | 2.093 | 2.093 | 2.062 | 2.078 | 4,721,235 | -0.02(-0.75%) |
Sep 27, 2019 | 2.086 | 2.099 | 2.070 | 2.093 | 3,631,646 | +0.03(+1.53%) |
Sep 26, 2019 | 2.054 | 2.070 | 2.038 | 2.062 | 3,687,552 | +0.01(+0.38%) |
Sep 25, 2019 | 2.046 | 2.062 | 2.023 | 2.054 | 6,374,007 | -0.02(-0.76%) |
Sep 24, 2019 | 2.086 | 2.093 | 2.062 | 2.070 | 4,243,724 | -0.03(-1.50%) |
Sep 23, 2019 | 2.086 | 2.109 | 2.078 | 2.101 | 4,911,273 | -0.02(-1.11%) |
Sep 20, 2019 | 2.149 | 2.156 | 2.117 | 2.125 | 10,157,580 | +0.03(+1.50%) |
Sep 19, 2019 | 2.093 | 2.117 | 2.093 | 2.093 | 4,357,061 | +0.03(+1.53%) |
Sep 18, 2019 | 2.054 | 2.070 | 2.046 | 2.062 | 7,793,546 | -0.02(-0.76%) |
Sep 17, 2019 | 2.062 | 2.078 | 2.054 | 2.078 | 5,681,584 | -0.02(-1.12%) |
Sep 16, 2019 | 2.093 | 2.109 | 2.086 | 2.101 | 5,941,731 | -0.01(-0.37%) |
Sep 13, 2019 | 2.093 | 2.125 | 2.086 | 2.109 | 9,146,523 | +0.10(+5.10%) |
Sep 12, 2019 | 1.975 | 2.038 | 1.960 | 2.007 | 9,835,878 | -0.02(-1.16%) |
Sep 11, 2019 | 2.038 | 2.038 | 1.999 | 2.030 | 7,125,422 | -0.01(-0.39%) |
Sep 10, 2019 | 1.999 | 2.038 | 1.991 | 2.038 | 7,011,077 | +0.11(+5.71%) |
Sep 09, 2019 | 1.912 | 1.936 | 1.897 | 1.928 | 6,024,068 | +0.01(+0.41%) |
Sep 06, 2019 | 1.912 | 1.920 | 1.905 | 1.920 | 3,169,764 | +0.00(+0.00%) |
Sep 05, 2019 | 1.920 | 1.936 | 1.897 | 1.920 | 6,470,884 | +0.03(+1.67%) |
Sep 04, 2019 | 1.881 | 1.897 | 1.865 | 1.889 | 9,949,037 | +0.02(+1.27%) |
Sep 03, 2019 | 1.849 | 1.865 | 1.834 | 1.865 | 6,171,997 | -0.02(-0.84%) |
Aug 30, 2019 | 1.881 | 1.897 | 1.865 | 1.881 | 4,635,333 | +0.01(+0.42%) |
Aug 29, 2019 | 1.873 | 1.881 | 1.865 | 1.873 | 6,853,916 | +0.02(+0.85%) |
Aug 28, 2019 | 1.865 | 1.873 | 1.857 | 1.857 | 6,199,300 | -0.03(-1.67%) |
Aug 27, 2019 | 1.897 | 1.905 | 1.873 | 1.889 | 7,194,682 | +0.01(+0.42%) |
Aug 26, 2019 | 1.881 | 1.897 | 1.849 | 1.881 | 9,692,233 | +0.01(+0.42%) |
Aug 23, 2019 | 1.889 | 1.912 | 1.865 | 1.873 | 8,911,707 | -0.01(-0.42%) |
Aug 22, 2019 | 1.881 | 1.889 | 1.873 | 1.881 | 6,021,223 | +0.04(+2.14%) |
Aug 21, 2019 | 1.873 | 1.877 | 1.842 | 1.842 | 7,573,235 | -0.02(-0.85%) |
Aug 20, 2019 | 1.865 | 1.889 | 1.857 | 1.857 | 8,402,553 | -0.02(-1.26%) |
Aug 19, 2019 | 1.873 | 1.889 | 1.865 | 1.881 | 5,810,509 | +0.02(+0.84%) |
Aug 16, 2019 | 1.849 | 1.873 | 1.849 | 1.865 | 9,125,684 | +0.05(+2.60%) |
Aug 15, 2019 | 1.842 | 1.849 | 1.810 | 1.818 | 9,887,564 | -0.02(-0.86%) |
Aug 14, 2019 | 1.834 | 1.842 | 1.810 | 1.834 | 14,420,395 | +0.01(+0.43%) |
Aug 13, 2019 | 1.818 | 1.849 | 1.818 | 1.826 | 6,580,930 | +0.01(+0.43%) |
Aug 12, 2019 | 1.842 | 1.842 | 1.810 | 1.818 | 5,070,571 | -0.05(-2.53%) |
Aug 09, 2019 | 1.849 | 1.889 | 1.842 | 1.865 | 10,379,689 | -0.00(-0.18%) |
Aug 08, 2019 | 1.869 | 1.884 | 1.853 | 1.869 | 7,878,603 | +0.01(+0.41%) |
Aug 07, 2019 | 1.853 | 1.861 | 1.838 | 1.861 | 12,129,142 | -0.02(-0.82%) |
Aug 06, 2019 | 1.884 | 1.884 | 1.846 | 1.876 | 8,280,874 | +0.02(+1.24%) |
Aug 05, 2019 | 1.861 | 1.861 | 1.830 | 1.853 | 12,083,401 | -0.03(-1.63%) |
Aug 02, 2019 | 1.915 | 1.915 | 1.884 | 1.884 | 7,991,830 | -0.04(-2.00%) |