Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.545 | 2.564 | 2.461 | 2.545 | 357,493 | +0.00(+0.00%) |
Oct 30, 2019 | 2.573 | 2.573 | 2.442 | 2.545 | 506,530 | +0.02(+0.74%) |
Oct 29, 2019 | 2.470 | 2.629 | 2.377 | 2.526 | 1,002,338 | +0.06(+2.27%) |
Oct 28, 2019 | 2.573 | 2.788 | 2.405 | 2.470 | 1,899,639 | -0.15(-5.71%) |
Oct 25, 2019 | 2.667 | 2.714 | 2.573 | 2.620 | 1,875,131 | -0.02(-0.71%) |
Oct 24, 2019 | 2.648 | 2.807 | 2.592 | 2.639 | 881,083 | +0.00(+0.00%) |
Oct 23, 2019 | 2.592 | 2.667 | 2.573 | 2.639 | 838,443 | +0.03(+1.08%) |
Oct 22, 2019 | 2.742 | 2.751 | 2.573 | 2.611 | 815,366 | -0.12(-4.45%) |
Oct 21, 2019 | 2.667 | 2.751 | 2.625 | 2.732 | 399,660 | +0.05(+1.74%) |
Oct 18, 2019 | 2.798 | 2.826 | 2.648 | 2.686 | 710,788 | -0.10(-3.69%) |
Oct 17, 2019 | 2.873 | 2.938 | 2.788 | 2.788 | 819,283 | -0.10(-3.56%) |
Oct 16, 2019 | 2.901 | 2.985 | 2.835 | 2.891 | 495,633 | -0.02(-0.64%) |
Oct 15, 2019 | 2.929 | 3.004 | 2.882 | 2.910 | 426,853 | -0.01(-0.32%) |
Oct 14, 2019 | 2.976 | 2.985 | 2.882 | 2.919 | 319,060 | -0.07(-2.19%) |
Oct 11, 2019 | 3.153 | 3.238 | 2.966 | 2.985 | 878,573 | -0.12(-3.92%) |
Oct 10, 2019 | 2.966 | 3.116 | 2.929 | 3.107 | 1,191,933 | +0.17(+5.73%) |
Oct 09, 2019 | 2.891 | 2.966 | 2.807 | 2.938 | 526,254 | +0.07(+2.61%) |
Oct 08, 2019 | 3.032 | 3.062 | 2.854 | 2.863 | 607,612 | -0.21(-6.71%) |
Oct 07, 2019 | 3.004 | 3.247 | 2.973 | 3.069 | 2,224,406 | +0.04(+1.23%) |
Oct 04, 2019 | 2.863 | 3.041 | 2.854 | 3.032 | 913,627 | +0.14(+4.85%) |
Oct 03, 2019 | 3.004 | 3.004 | 2.863 | 2.891 | 437,093 | -0.08(-2.83%) |
Oct 02, 2019 | 2.882 | 2.999 | 2.817 | 2.976 | 725,022 | +0.07(+2.25%) |
Oct 01, 2019 | 2.976 | 3.041 | 2.882 | 2.910 | 785,755 | -0.09(-3.12%) |
Sep 30, 2019 | 3.050 | 3.050 | 2.873 | 3.004 | 1,157,380 | +0.00(+0.00%) |
Sep 27, 2019 | 2.770 | 3.013 | 2.770 | 3.004 | 1,437,821 | +0.22(+7.72%) |
Sep 26, 2019 | 2.760 | 2.957 | 2.686 | 2.788 | 891,650 | +0.05(+1.71%) |
Sep 25, 2019 | 2.620 | 2.760 | 2.583 | 2.742 | 686,168 | +0.10(+3.90%) |
Sep 24, 2019 | 2.751 | 2.751 | 2.620 | 2.639 | 634,783 | -0.05(-1.74%) |
Sep 23, 2019 | 2.695 | 2.723 | 2.629 | 2.686 | 670,245 | -0.04(-1.37%) |
Sep 20, 2019 | 2.807 | 2.929 | 2.723 | 2.723 | 730,452 | -0.13(-4.59%) |
Sep 19, 2019 | 2.601 | 2.948 | 2.592 | 2.854 | 1,630,838 | +0.07(+2.69%) |
Sep 18, 2019 | 2.779 | 2.807 | 2.629 | 2.779 | 1,211,071 | -0.02(-0.67%) |
Sep 17, 2019 | 2.732 | 2.835 | 2.620 | 2.798 | 813,647 | +0.06(+2.05%) |
Sep 16, 2019 | 2.714 | 2.863 | 2.714 | 2.742 | 789,718 | +0.01(+0.34%) |
Sep 13, 2019 | 2.901 | 2.957 | 2.723 | 2.732 | 1,392,509 | -0.16(-5.50%) |
Sep 12, 2019 | 3.050 | 3.079 | 2.863 | 2.891 | 1,129,106 | -0.16(-5.21%) |
Sep 11, 2019 | 2.966 | 3.050 | 2.817 | 3.050 | 1,381,210 | +0.08(+2.84%) |
Sep 10, 2019 | 2.966 | 3.060 | 2.920 | 2.966 | 982,610 | -0.01(-0.31%) |
Sep 09, 2019 | 3.041 | 3.172 | 2.882 | 2.976 | 1,341,700 | -0.03(-0.93%) |
Sep 06, 2019 | 2.882 | 3.153 | 2.882 | 3.004 | 3,212,602 | +0.08(+2.88%) |
Sep 05, 2019 | 2.601 | 2.938 | 2.583 | 2.919 | 4,418,760 | +0.37(+14.71%) |
Sep 04, 2019 | 2.208 | 2.611 | 2.124 | 2.545 | 3,451,979 | +0.40(+18.78%) |
Sep 03, 2019 | 2.526 | 2.601 | 2.105 | 2.143 | 2,664,557 | -0.16(-6.91%) |
Aug 30, 2019 | 2.517 | 2.620 | 2.264 | 2.302 | 3,085,641 | -0.22(-8.55%) |
Aug 29, 2019 | 2.620 | 2.760 | 2.405 | 2.517 | 4,073,594 | -0.20(-7.24%) |
Aug 28, 2019 | 2.686 | 2.901 | 2.620 | 2.714 | 2,329,859 | -0.04(-1.36%) |
Aug 27, 2019 | 2.966 | 3.041 | 2.714 | 2.751 | 3,737,577 | -0.29(-9.54%) |
Aug 26, 2019 | 3.153 | 3.219 | 2.929 | 3.041 | 1,257,713 | -0.07(-2.40%) |
Aug 23, 2019 | 3.294 | 3.322 | 3.041 | 3.116 | 1,218,846 | -0.14(-4.31%) |
Aug 22, 2019 | 3.284 | 3.397 | 3.247 | 3.256 | 1,252,777 | -0.02(-0.57%) |
Aug 21, 2019 | 3.181 | 3.303 | 3.135 | 3.275 | 1,266,461 | +0.15(+4.79%) |
Aug 20, 2019 | 3.181 | 3.322 | 3.088 | 3.125 | 3,495,230 | +0.03(+0.91%) |
Aug 19, 2019 | 3.612 | 3.612 | 3.050 | 3.097 | 4,930,891 | -0.58(-15.78%) |
Aug 16, 2019 | 3.752 | 4.192 | 3.659 | 3.677 | 5,232,435 | +0.01(+0.25%) |
Aug 15, 2019 | 3.406 | 3.743 | 3.247 | 3.668 | 4,685,415 | +0.53(+17.01%) |
Aug 14, 2019 | 3.228 | 3.443 | 3.060 | 3.135 | 6,097,647 | -0.14(-4.29%) |
Aug 13, 2019 | 3.163 | 3.462 | 3.041 | 3.275 | 7,922,894 | +0.31(+10.41%) |
Aug 12, 2019 | 3.902 | 3.930 | 2.526 | 2.966 | 19,206,802 | -4.20(-58.62%) |
Aug 09, 2019 | 6.569 | 7.233 | 6.569 | 7.168 | 2,991,383 | +0.55(+8.35%) |
Aug 08, 2019 | 6.644 | 6.832 | 6.503 | 6.616 | 1,297,423 | -0.02(-0.28%) |
Aug 07, 2019 | 6.700 | 6.812 | 6.513 | 6.634 | 882,521 | -0.24(-3.54%) |
Aug 06, 2019 | 6.924 | 7.065 | 6.672 | 6.878 | 1,295,479 | +0.01(+0.14%) |
Aug 05, 2019 | 6.924 | 7.018 | 6.653 | 6.868 | 1,231,828 | -0.16(-2.26%) |
Aug 02, 2019 | 6.784 | 7.083 | 6.662 | 7.027 | 913,627 | +0.21(+3.02%) |