Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.576 | 2.644 | 2.519 | 2.591 | 2,143,593 | +0.02(+0.84%) |
Nov 27, 2019 | 2.605 | 2.612 | 2.555 | 2.569 | 2,041,869 | -0.01(-0.28%) |
Nov 26, 2019 | 2.641 | 2.662 | 2.576 | 2.576 | 2,969,487 | -0.08(-2.97%) |
Nov 25, 2019 | 2.576 | 2.777 | 2.512 | 2.655 | 5,148,810 | +0.01(+0.54%) |
Nov 22, 2019 | 2.662 | 2.712 | 2.584 | 2.641 | 2,600,928 | +0.01(+0.27%) |
Nov 21, 2019 | 2.619 | 2.712 | 2.598 | 2.634 | 2,974,076 | +0.03(+1.10%) |
Nov 20, 2019 | 2.548 | 2.741 | 2.541 | 2.605 | 4,088,602 | +0.09(+3.70%) |
Nov 19, 2019 | 2.426 | 2.591 | 2.355 | 2.512 | 3,774,582 | +0.09(+3.54%) |
Nov 18, 2019 | 2.562 | 2.569 | 2.390 | 2.426 | 2,981,118 | -0.14(-5.31%) |
Nov 15, 2019 | 2.483 | 2.605 | 2.448 | 2.562 | 2,513,597 | +0.11(+4.37%) |
Nov 14, 2019 | 2.433 | 2.562 | 2.426 | 2.455 | 2,405,482 | +0.04(+1.48%) |
Nov 13, 2019 | 2.469 | 2.519 | 2.383 | 2.419 | 1,468,057 | -0.05(-2.03%) |
Nov 12, 2019 | 2.383 | 2.526 | 2.362 | 2.469 | 2,781,685 | +0.06(+2.68%) |
Nov 11, 2019 | 2.319 | 2.426 | 2.254 | 2.405 | 2,596,388 | +0.06(+2.44%) |
Nov 08, 2019 | 2.355 | 2.412 | 2.319 | 2.347 | 2,098,879 | -0.03(-1.20%) |
Nov 07, 2019 | 2.483 | 2.483 | 2.326 | 2.376 | 4,006,698 | -0.07(-2.92%) |
Nov 06, 2019 | 2.512 | 2.526 | 2.383 | 2.448 | 3,082,707 | -0.06(-2.56%) |
Nov 05, 2019 | 2.720 | 2.741 | 2.483 | 2.512 | 3,780,186 | -0.10(-3.84%) |
Nov 04, 2019 | 2.591 | 2.652 | 2.569 | 2.612 | 2,296,053 | +0.03(+1.11%) |
Nov 01, 2019 | 2.569 | 2.605 | 2.469 | 2.584 | 2,010,430 | +0.02(+0.84%) |
Oct 31, 2019 | 2.712 | 2.712 | 2.469 | 2.562 | 5,306,410 | -0.16(-6.04%) |
Oct 30, 2019 | 2.677 | 2.741 | 2.605 | 2.727 | 2,881,424 | +0.03(+1.06%) |
Oct 29, 2019 | 2.669 | 2.727 | 2.634 | 2.698 | 2,628,162 | +0.01(+0.53%) |
Oct 28, 2019 | 2.655 | 2.813 | 2.648 | 2.684 | 3,024,113 | +0.00(+0.00%) |
Oct 25, 2019 | 2.791 | 2.813 | 2.677 | 2.684 | 3,225,519 | -0.05(-1.83%) |
Oct 24, 2019 | 3.020 | 3.063 | 2.648 | 2.734 | 11,203,371 | -0.29(-9.48%) |
Oct 23, 2019 | 2.877 | 3.092 | 2.791 | 3.020 | 7,444,071 | +0.16(+5.76%) |
Oct 22, 2019 | 2.827 | 2.898 | 2.741 | 2.856 | 3,949,531 | +0.03(+1.01%) |
Oct 21, 2019 | 2.870 | 2.884 | 2.784 | 2.827 | 3,520,813 | -0.04(-1.25%) |
Oct 18, 2019 | 2.848 | 2.934 | 2.827 | 2.863 | 3,432,738 | +0.04(+1.27%) |
Oct 17, 2019 | 2.906 | 2.941 | 2.762 | 2.827 | 5,461,787 | -0.04(-1.25%) |
Oct 16, 2019 | 2.748 | 2.913 | 2.720 | 2.863 | 9,190,342 | +0.10(+3.63%) |
Oct 15, 2019 | 2.956 | 3.063 | 2.741 | 2.762 | 12,885,728 | -0.24(-8.10%) |
Oct 14, 2019 | 3.006 | 3.199 | 2.906 | 3.006 | 12,938,385 | +0.05(+1.69%) |
Oct 11, 2019 | 2.898 | 3.063 | 2.820 | 2.956 | 16,184,469 | +0.21(+7.55%) |
Oct 10, 2019 | 2.562 | 2.848 | 2.526 | 2.748 | 14,238,099 | +0.01(+0.52%) |
Oct 09, 2019 | 2.648 | 2.898 | 2.483 | 2.734 | 26,658,812 | +0.08(+2.96%) |
Oct 08, 2019 | 2.283 | 2.669 | 2.197 | 2.655 | 24,773,634 | +0.45(+20.45%) |
Oct 07, 2019 | 2.068 | 2.269 | 1.997 | 2.204 | 11,237,528 | +0.21(+10.39%) |
Oct 04, 2019 | 1.682 | 1.997 | 1.668 | 1.997 | 9,106,322 | +0.33(+19.74%) |
Oct 03, 2019 | 1.582 | 1.675 | 1.574 | 1.668 | 2,774,029 | +0.09(+5.43%) |
Oct 02, 2019 | 1.560 | 1.596 | 1.503 | 1.582 | 2,451,143 | +0.02(+1.38%) |
Oct 01, 2019 | 1.560 | 1.639 | 1.553 | 1.560 | 2,049,392 | +0.01(+0.93%) |
Sep 30, 2019 | 1.553 | 1.574 | 1.517 | 1.546 | 1,904,129 | -0.01(-0.46%) |
Sep 27, 2019 | 1.524 | 1.646 | 1.522 | 1.553 | 3,924,447 | +0.03(+1.88%) |
Sep 26, 2019 | 1.532 | 1.582 | 1.460 | 1.524 | 4,897,101 | +0.04(+2.40%) |
Sep 25, 2019 | 1.367 | 1.517 | 1.367 | 1.489 | 4,445,934 | +0.13(+9.47%) |
Sep 24, 2019 | 1.467 | 1.467 | 1.360 | 1.360 | 3,610,132 | -0.13(-8.65%) |
Sep 23, 2019 | 1.460 | 1.574 | 1.453 | 1.489 | 4,524,530 | +0.05(+3.48%) |
Sep 20, 2019 | 1.431 | 1.481 | 1.431 | 1.438 | 1,499,019 | +0.01(+0.50%) |
Sep 19, 2019 | 1.431 | 1.478 | 1.431 | 1.431 | 875,854 | +0.00(+0.00%) |
Sep 18, 2019 | 1.438 | 1.453 | 1.403 | 1.431 | 856,113 | -0.01(-0.99%) |
Sep 17, 2019 | 1.474 | 1.474 | 1.388 | 1.446 | 1,215,100 | -0.04(-2.42%) |
Sep 16, 2019 | 1.503 | 1.553 | 1.467 | 1.481 | 2,229,345 | +0.01(+0.98%) |
Sep 13, 2019 | 1.424 | 1.481 | 1.417 | 1.467 | 1,417,837 | +0.04(+2.50%) |
Sep 12, 2019 | 1.410 | 1.503 | 1.396 | 1.431 | 2,132,849 | +0.01(+1.01%) |
Sep 11, 2019 | 1.417 | 1.424 | 1.356 | 1.417 | 1,515,302 | +0.04(+2.59%) |
Sep 10, 2019 | 1.295 | 1.417 | 1.295 | 1.381 | 2,079,995 | +0.09(+7.22%) |
Sep 09, 2019 | 1.288 | 1.313 | 1.281 | 1.288 | 1,420,630 | +0.01(+1.12%) |
Sep 06, 2019 | 1.310 | 1.310 | 1.267 | 1.274 | 1,055,657 | -0.04(-2.73%) |
Sep 05, 2019 | 1.274 | 1.360 | 1.274 | 1.310 | 1,740,274 | +0.04(+3.39%) |
Sep 04, 2019 | 1.231 | 1.288 | 1.231 | 1.267 | 838,181 | +0.04(+3.51%) |