Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.445 | 2.490 | 2.420 | 2.420 | 22,200 | -0.06(-2.42%) |
Nov 27, 2019 | 2.430 | 2.490 | 2.430 | 2.480 | 138,500 | +0.05(+2.06%) |
Nov 26, 2019 | 2.430 | 2.440 | 2.430 | 2.430 | 94,512 | -0.04(-1.62%) |
Nov 25, 2019 | 2.450 | 2.470 | 2.430 | 2.470 | 293,121 | +0.05(+2.07%) |
Nov 22, 2019 | 2.420 | 2.450 | 2.410 | 2.420 | 119,600 | +0.00(+0.21%) |
Nov 21, 2019 | 2.411 | 2.420 | 2.410 | 2.415 | 133,060 | -0.02(-0.62%) |
Nov 20, 2019 | 2.420 | 2.430 | 2.410 | 2.430 | 90,256 | +0.00(+0.00%) |
Nov 19, 2019 | 2.470 | 2.470 | 2.400 | 2.430 | 502,741 | -0.01(-0.61%) |
Nov 18, 2019 | 2.420 | 2.480 | 2.410 | 2.445 | 85,685 | -0.01(-0.37%) |
Nov 15, 2019 | 2.470 | 2.480 | 2.420 | 2.454 | 213,800 | -0.04(-1.64%) |
Nov 14, 2019 | 2.500 | 2.510 | 2.490 | 2.495 | 113,825 | -0.00(-0.20%) |
Nov 13, 2019 | 2.480 | 2.506 | 2.480 | 2.500 | 98,405 | +0.00(+0.00%) |
Nov 12, 2019 | 2.460 | 2.520 | 2.460 | 2.500 | 377,331 | +0.04(+1.63%) |
Nov 11, 2019 | 2.390 | 2.484 | 2.390 | 2.460 | 236,929 | +0.08(+3.36%) |
Nov 08, 2019 | 2.400 | 2.400 | 2.330 | 2.380 | 142,900 | -0.04(-1.65%) |
Nov 07, 2019 | 2.420 | 2.450 | 2.380 | 2.420 | 243,040 | -0.02(-1.02%) |
Nov 06, 2019 | 2.410 | 2.480 | 2.410 | 2.445 | 122,780 | -0.10(-3.74%) |
Nov 05, 2019 | 2.550 | 2.600 | 2.540 | 2.540 | 252,353 | -0.03(-1.17%) |
Nov 04, 2019 | 2.620 | 2.650 | 2.570 | 2.570 | 352,013 | -0.03(-1.15%) |
Nov 01, 2019 | 2.560 | 2.647 | 2.560 | 2.600 | 248,000 | +0.03(+1.17%) |
Oct 31, 2019 | 2.600 | 2.660 | 2.560 | 2.570 | 245,166 | -0.01(-0.39%) |
Oct 30, 2019 | 2.570 | 2.590 | 2.530 | 2.580 | 208,215 | +0.03(+1.12%) |
Oct 29, 2019 | 2.520 | 2.580 | 2.480 | 2.551 | 152,564 | -0.05(-1.87%) |
Oct 28, 2019 | 2.560 | 2.605 | 2.560 | 2.600 | 185,683 | +0.06(+2.36%) |
Oct 25, 2019 | 2.580 | 2.580 | 2.520 | 2.540 | 300,400 | -0.08(-3.05%) |
Oct 24, 2019 | 2.660 | 2.660 | 2.580 | 2.620 | 1,077,918 | +0.02(+0.77%) |
Oct 23, 2019 | 2.650 | 2.660 | 2.600 | 2.600 | 553,489 | -0.01(-0.38%) |
Oct 22, 2019 | 2.700 | 2.710 | 2.580 | 2.610 | 154,660 | -0.09(-3.33%) |
Oct 21, 2019 | 2.720 | 2.730 | 2.690 | 2.700 | 540,890 | +0.10(+3.85%) |
Oct 18, 2019 | 2.610 | 2.650 | 2.600 | 2.600 | 515,400 | -0.01(-0.38%) |
Oct 17, 2019 | 2.600 | 2.630 | 2.590 | 2.610 | 755,870 | +0.08(+3.16%) |
Oct 16, 2019 | 2.530 | 2.570 | 2.490 | 2.530 | 95,925 | +0.04(+1.61%) |
Oct 15, 2019 | 2.420 | 2.580 | 2.400 | 2.490 | 348,387 | +0.08(+3.11%) |
Oct 14, 2019 | 2.410 | 2.490 | 2.410 | 2.415 | 333,069 | -0.04(-1.43%) |
Oct 11, 2019 | 2.410 | 2.500 | 2.340 | 2.450 | 272,800 | +0.22(+9.62%) |
Oct 10, 2019 | 2.180 | 2.280 | 2.130 | 2.235 | 575,209 | +0.11(+5.42%) |
Oct 09, 2019 | 2.120 | 2.200 | 2.120 | 2.120 | 1,175,613 | +0.00(+0.00%) |
Oct 08, 2019 | 2.100 | 2.140 | 2.100 | 2.120 | 23,277 | -0.03(-1.40%) |
Oct 07, 2019 | 2.130 | 2.190 | 2.130 | 2.150 | 87,990 | +0.02(+0.70%) |
Oct 04, 2019 | 2.120 | 2.160 | 2.120 | 2.135 | 160,800 | +0.01(+0.71%) |
Oct 03, 2019 | 2.120 | 2.170 | 2.090 | 2.120 | 189,304 | -0.02(-0.93%) |
Oct 02, 2019 | 2.160 | 2.220 | 2.130 | 2.140 | 25,135 | -0.02(-0.93%) |
Oct 01, 2019 | 2.140 | 2.220 | 2.140 | 2.160 | 49,889 | +0.05(+2.37%) |
Sep 30, 2019 | 2.160 | 2.200 | 2.110 | 2.110 | 33,254 | -0.03(-1.40%) |
Sep 27, 2019 | 2.200 | 2.215 | 2.140 | 2.140 | 5,700 | -0.03(-1.38%) |
Sep 26, 2019 | 2.160 | 2.180 | 2.150 | 2.170 | 37,612 | +0.02(+0.93%) |
Sep 25, 2019 | 2.160 | 2.174 | 2.150 | 2.150 | 258,474 | -0.05(-2.27%) |
Sep 24, 2019 | 2.170 | 2.200 | 2.170 | 2.200 | 1,430 | +0.02(+0.92%) |
Sep 23, 2019 | 2.205 | 2.230 | 2.180 | 2.180 | 8,480 | -0.03(-1.36%) |
Sep 20, 2019 | 2.210 | 2.210 | 2.190 | 2.210 | 1,300 | +0.02(+0.91%) |
Sep 19, 2019 | 2.150 | 2.190 | 2.150 | 2.190 | 2,520 | +0.06(+2.82%) |
Sep 18, 2019 | 2.150 | 2.150 | 2.130 | 2.130 | 9,471 | -0.02(-0.93%) |
Sep 17, 2019 | 2.150 | 2.150 | 2.150 | 2.150 | 58,125 | +0.00(+0.00%) |
Sep 16, 2019 | 2.150 | 2.150 | 2.150 | 2.150 | 2,110 | +0.00(+0.00%) |
Sep 13, 2019 | 2.080 | 2.150 | 2.080 | 2.150 | 18,600 | -0.02(-0.92%) |
Sep 11, 2019 | 2.170 | 2.170 | 2.170 | 0 | +0.08(+3.83%) | |
Sep 10, 2019 | 2.010 | 2.090 | 2.010 | 2.090 | 9,000 | +0.04(+1.83%) |
Sep 09, 2019 | 2.040 | 2.078 | 2.040 | 2.053 | 5,307 | +0.01(+0.61%) |
Sep 06, 2019 | 2.090 | 2.090 | 2.040 | 2.040 | 7,900 | +0.00(+0.00%) |
Sep 05, 2019 | 2.000 | 2.050 | 2.000 | 2.040 | 31,510 | +0.02(+0.74%) |
Sep 04, 2019 | 2.025 | 2.025 | 2.025 | 2.025 | 2,000 | +0.07(+3.63%) |