Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.450 | 2.496 | 2.431 | 2.487 | 133,652 | +0.03(+1.14%) |
Nov 27, 2019 | 2.469 | 2.496 | 2.450 | 2.459 | 190,334 | +0.01(+0.38%) |
Nov 26, 2019 | 2.478 | 2.497 | 2.441 | 2.450 | 435,197 | +0.00(+0.00%) |
Nov 25, 2019 | 2.441 | 2.469 | 2.422 | 2.450 | 226,888 | +0.02(+0.77%) |
Nov 22, 2019 | 2.506 | 2.506 | 2.389 | 2.431 | 325,811 | -0.05(-1.88%) |
Nov 21, 2019 | 2.543 | 2.543 | 2.478 | 2.478 | 227,772 | -0.04(-1.48%) |
Nov 20, 2019 | 2.599 | 2.621 | 2.515 | 2.515 | 344,336 | -0.06(-2.17%) |
Nov 19, 2019 | 2.627 | 2.636 | 2.571 | 2.571 | 188,350 | -0.02(-0.72%) |
Nov 18, 2019 | 2.646 | 2.664 | 2.590 | 2.590 | 123,962 | -0.05(-1.77%) |
Nov 15, 2019 | 2.608 | 2.646 | 2.590 | 2.636 | 193,125 | +0.06(+2.17%) |
Nov 14, 2019 | 2.552 | 2.590 | 2.534 | 2.580 | 241,828 | +0.03(+1.10%) |
Nov 13, 2019 | 2.590 | 2.618 | 2.552 | 2.552 | 266,801 | -0.06(-2.14%) |
Nov 12, 2019 | 2.673 | 2.711 | 2.608 | 2.608 | 282,842 | -0.07(-2.78%) |
Nov 11, 2019 | 2.580 | 2.715 | 2.552 | 2.683 | 354,961 | +0.10(+3.97%) |
Nov 08, 2019 | 2.888 | 2.888 | 2.580 | 2.580 | 543,735 | -0.29(-10.06%) |
Nov 07, 2019 | 2.934 | 2.944 | 2.804 | 2.869 | 154,659 | -0.06(-1.91%) |
Nov 06, 2019 | 3.035 | 3.044 | 2.907 | 2.925 | 294,825 | -0.11(-3.63%) |
Nov 05, 2019 | 3.053 | 3.067 | 2.957 | 3.035 | 243,223 | +0.02(+0.61%) |
Nov 04, 2019 | 3.108 | 3.116 | 2.998 | 3.017 | 364,610 | -0.06(-2.08%) |
Nov 01, 2019 | 3.090 | 3.136 | 3.035 | 3.081 | 144,832 | +0.02(+0.60%) |
Oct 31, 2019 | 3.026 | 3.099 | 2.998 | 3.063 | 335,825 | -0.01(-0.30%) |
Oct 30, 2019 | 3.072 | 3.081 | 3.026 | 3.072 | 210,110 | +0.00(+0.00%) |
Oct 29, 2019 | 3.044 | 3.081 | 3.044 | 3.072 | 298,231 | +0.01(+0.30%) |
Oct 28, 2019 | 3.026 | 3.072 | 3.026 | 3.063 | 148,471 | +0.04(+1.21%) |
Oct 25, 2019 | 3.053 | 3.081 | 2.980 | 3.026 | 249,531 | -0.03(-0.90%) |
Oct 24, 2019 | 3.273 | 3.274 | 3.035 | 3.053 | 189,881 | -0.23(-6.98%) |
Oct 23, 2019 | 3.310 | 3.383 | 3.273 | 3.283 | 203,618 | -0.06(-1.65%) |
Oct 22, 2019 | 3.173 | 3.370 | 3.165 | 3.338 | 237,758 | +0.13(+4.00%) |
Oct 21, 2019 | 3.154 | 3.246 | 3.127 | 3.209 | 265,830 | +0.06(+1.74%) |
Oct 18, 2019 | 3.136 | 3.209 | 3.118 | 3.154 | 264,363 | +0.01(+0.29%) |
Oct 17, 2019 | 3.182 | 3.209 | 3.081 | 3.145 | 417,340 | -0.02(-0.58%) |
Oct 16, 2019 | 3.072 | 3.246 | 3.063 | 3.163 | 703,925 | +0.08(+2.68%) |
Oct 15, 2019 | 3.063 | 3.228 | 2.998 | 3.081 | 878,866 | +0.00(+0.00%) |
Oct 14, 2019 | 2.677 | 3.220 | 2.622 | 3.081 | 1,097,845 | +0.39(+14.29%) |
Oct 11, 2019 | 2.687 | 2.751 | 2.659 | 2.696 | 278,759 | +0.05(+1.73%) |
Oct 10, 2019 | 2.668 | 2.668 | 2.613 | 2.650 | 217,326 | +0.00(+0.00%) |
Oct 09, 2019 | 2.687 | 2.687 | 2.622 | 2.650 | 165,541 | -0.01(-0.34%) |
Oct 08, 2019 | 2.632 | 2.687 | 2.604 | 2.659 | 265,399 | +0.01(+0.35%) |
Oct 07, 2019 | 2.613 | 2.659 | 2.577 | 2.650 | 238,884 | +0.06(+2.12%) |
Oct 04, 2019 | 2.595 | 2.622 | 2.549 | 2.595 | 187,912 | -0.01(-0.35%) |
Oct 03, 2019 | 2.622 | 2.659 | 2.540 | 2.604 | 318,899 | -0.02(-0.70%) |
Oct 02, 2019 | 2.622 | 2.650 | 2.604 | 2.622 | 380,087 | -0.01(-0.35%) |
Oct 01, 2019 | 2.778 | 2.778 | 2.622 | 2.632 | 294,302 | -0.12(-4.33%) |
Sep 30, 2019 | 2.852 | 2.893 | 2.751 | 2.751 | 315,145 | -0.11(-3.85%) |
Sep 27, 2019 | 2.879 | 2.925 | 2.797 | 2.861 | 485,430 | -0.02(-0.64%) |
Sep 26, 2019 | 2.696 | 2.897 | 2.696 | 2.879 | 591,764 | +0.18(+6.80%) |
Sep 25, 2019 | 2.705 | 2.755 | 2.682 | 2.696 | 254,592 | -0.02(-0.68%) |
Sep 24, 2019 | 2.586 | 2.714 | 2.558 | 2.714 | 371,067 | +0.14(+5.34%) |
Sep 23, 2019 | 2.540 | 2.595 | 2.522 | 2.577 | 281,586 | +0.02(+0.72%) |
Sep 20, 2019 | 2.494 | 2.577 | 2.485 | 2.558 | 941,959 | +0.07(+2.95%) |
Sep 19, 2019 | 2.549 | 2.567 | 2.485 | 2.485 | 221,355 | -0.06(-2.17%) |
Sep 18, 2019 | 2.604 | 2.604 | 2.522 | 2.540 | 181,170 | -0.05(-1.77%) |
Sep 17, 2019 | 2.586 | 2.604 | 2.558 | 2.586 | 217,883 | -0.03(-1.05%) |
Sep 16, 2019 | 2.604 | 2.677 | 2.549 | 2.613 | 494,842 | +0.00(+0.00%) |
Sep 13, 2019 | 2.650 | 2.696 | 2.604 | 2.613 | 389,129 | -0.02(-0.70%) |
Sep 12, 2019 | 2.558 | 2.632 | 2.512 | 2.632 | 392,670 | +0.07(+2.87%) |
Sep 11, 2019 | 2.522 | 2.558 | 2.476 | 2.558 | 440,085 | +0.05(+1.82%) |
Sep 10, 2019 | 2.366 | 2.531 | 2.366 | 2.512 | 835,067 | +0.16(+6.61%) |
Sep 09, 2019 | 2.228 | 2.375 | 2.219 | 2.356 | 436,534 | +0.13(+5.76%) |
Sep 06, 2019 | 2.246 | 2.246 | 2.219 | 2.228 | 292,174 | +0.00(+0.00%) |
Sep 05, 2019 | 2.191 | 2.237 | 2.164 | 2.228 | 385,595 | +0.05(+2.10%) |
Sep 04, 2019 | 2.164 | 2.196 | 2.164 | 2.182 | 185,416 | +0.03(+1.28%) |