Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.340 | 2.350 | 2.260 | 2.320 | 125,300 | -0.04(-1.69%) |
Nov 27, 2019 | 2.420 | 2.450 | 2.320 | 2.360 | 117,600 | -0.06(-2.48%) |
Nov 26, 2019 | 2.450 | 2.500 | 2.380 | 2.420 | 304,664 | -0.02(-0.82%) |
Nov 25, 2019 | 2.280 | 2.450 | 2.270 | 2.440 | 239,619 | +0.14(+6.09%) |
Nov 22, 2019 | 2.230 | 2.300 | 2.220 | 2.300 | 141,100 | +0.07(+3.14%) |
Nov 21, 2019 | 2.250 | 2.250 | 2.170 | 2.230 | 142,647 | +0.00(+0.00%) |
Nov 20, 2019 | 2.300 | 2.310 | 2.170 | 2.230 | 170,731 | +0.03(+1.36%) |
Nov 19, 2019 | 2.230 | 2.240 | 2.150 | 2.200 | 175,877 | -0.03(-1.35%) |
Nov 18, 2019 | 2.340 | 2.340 | 2.220 | 2.230 | 279,575 | -0.13(-5.51%) |
Nov 15, 2019 | 2.380 | 2.420 | 2.300 | 2.360 | 169,600 | -0.01(-0.42%) |
Nov 14, 2019 | 2.430 | 2.480 | 2.360 | 2.370 | 149,178 | -0.07(-2.87%) |
Nov 13, 2019 | 2.460 | 2.520 | 2.350 | 2.440 | 251,623 | -0.06(-2.20%) |
Nov 12, 2019 | 2.590 | 2.590 | 2.420 | 2.495 | 338,495 | -0.07(-2.92%) |
Nov 11, 2019 | 2.710 | 2.750 | 2.520 | 2.570 | 216,733 | -0.19(-6.88%) |
Nov 08, 2019 | 2.590 | 2.795 | 2.590 | 2.760 | 405,600 | +0.13(+4.94%) |
Nov 07, 2019 | 2.650 | 2.740 | 2.570 | 2.630 | 293,183 | +0.01(+0.38%) |
Nov 06, 2019 | 2.540 | 2.920 | 2.540 | 2.620 | 736,649 | +0.14(+5.65%) |
Nov 05, 2019 | 2.530 | 2.640 | 2.470 | 2.480 | 333,229 | -0.05(-1.98%) |
Nov 04, 2019 | 2.460 | 2.597 | 2.440 | 2.530 | 251,620 | +0.09(+3.69%) |
Nov 01, 2019 | 2.340 | 2.470 | 2.330 | 2.440 | 246,500 | +0.11(+4.72%) |
Oct 31, 2019 | 2.370 | 2.382 | 2.170 | 2.330 | 440,400 | -0.06(-2.51%) |
Oct 30, 2019 | 2.530 | 2.530 | 2.330 | 2.390 | 316,332 | -0.14(-5.53%) |
Oct 29, 2019 | 2.580 | 2.650 | 2.460 | 2.530 | 447,880 | -0.12(-4.53%) |
Oct 28, 2019 | 2.670 | 2.860 | 2.640 | 2.650 | 288,249 | -0.02(-0.75%) |
Oct 25, 2019 | 2.560 | 2.700 | 2.510 | 2.670 | 182,300 | +0.10(+3.89%) |
Oct 24, 2019 | 2.650 | 2.690 | 2.475 | 2.570 | 196,217 | -0.05(-1.91%) |
Oct 23, 2019 | 2.650 | 2.750 | 2.580 | 2.620 | 215,948 | -0.03(-1.13%) |
Oct 22, 2019 | 2.550 | 2.680 | 2.510 | 2.650 | 160,961 | +0.09(+3.52%) |
Oct 21, 2019 | 2.460 | 2.570 | 2.460 | 2.560 | 158,327 | +0.11(+4.49%) |
Oct 18, 2019 | 2.510 | 2.580 | 2.450 | 2.450 | 112,400 | -0.07(-2.78%) |
Oct 17, 2019 | 2.450 | 2.540 | 2.450 | 2.520 | 229,626 | +0.06(+2.44%) |
Oct 16, 2019 | 2.410 | 2.540 | 2.410 | 2.460 | 208,201 | +0.04(+1.65%) |
Oct 15, 2019 | 2.420 | 2.510 | 2.385 | 2.420 | 144,489 | -0.01(-0.41%) |
Oct 14, 2019 | 2.620 | 2.620 | 2.360 | 2.430 | 378,246 | -0.19(-7.25%) |
Oct 11, 2019 | 2.530 | 2.670 | 2.460 | 2.620 | 244,300 | +0.12(+4.80%) |
Oct 10, 2019 | 2.560 | 2.600 | 2.490 | 2.500 | 215,070 | -0.04(-1.57%) |
Oct 09, 2019 | 2.560 | 2.600 | 2.500 | 2.540 | 205,778 | +0.01(+0.40%) |
Oct 08, 2019 | 2.520 | 2.580 | 2.450 | 2.530 | 105,829 | +0.01(+0.40%) |
Oct 07, 2019 | 2.510 | 2.575 | 2.430 | 2.520 | 222,401 | -0.02(-0.79%) |
Oct 04, 2019 | 2.570 | 2.600 | 2.350 | 2.540 | 447,900 | -0.03(-1.17%) |
Oct 03, 2019 | 2.590 | 2.640 | 2.480 | 2.570 | 392,572 | -0.04(-1.53%) |
Oct 02, 2019 | 2.660 | 2.660 | 2.485 | 2.610 | 281,503 | -0.05(-1.88%) |
Oct 01, 2019 | 2.840 | 2.920 | 2.640 | 2.660 | 238,885 | -0.17(-6.01%) |
Sep 30, 2019 | 2.840 | 2.920 | 2.780 | 2.830 | 284,279 | +0.00(+0.00%) |
Sep 27, 2019 | 2.980 | 2.991 | 2.787 | 2.830 | 410,000 | -0.16(-5.35%) |
Sep 26, 2019 | 3.100 | 3.120 | 2.965 | 2.990 | 184,857 | -0.12(-3.86%) |
Sep 25, 2019 | 3.020 | 3.130 | 2.940 | 3.110 | 176,185 | +0.08(+2.81%) |
Sep 24, 2019 | 3.260 | 3.260 | 2.940 | 3.025 | 455,046 | -0.22(-6.64%) |
Sep 23, 2019 | 3.180 | 3.310 | 3.130 | 3.240 | 608,196 | +0.15(+4.85%) |
Sep 20, 2019 | 2.990 | 3.305 | 2.950 | 3.090 | 843,500 | +0.10(+3.34%) |
Sep 19, 2019 | 2.960 | 2.990 | 2.900 | 2.990 | 226,086 | +0.11(+3.82%) |
Sep 18, 2019 | 2.990 | 2.990 | 2.790 | 2.880 | 326,591 | -0.08(-2.70%) |
Sep 17, 2019 | 3.030 | 3.050 | 2.820 | 2.960 | 458,204 | +0.02(+0.68%) |
Sep 16, 2019 | 2.840 | 2.960 | 2.780 | 2.940 | 607,828 | +0.29(+10.94%) |
Sep 13, 2019 | 2.700 | 2.820 | 2.610 | 2.650 | 279,800 | -0.08(-2.93%) |
Sep 12, 2019 | 2.610 | 2.740 | 2.555 | 2.730 | 212,114 | +0.08(+3.02%) |
Sep 11, 2019 | 2.700 | 2.790 | 2.560 | 2.650 | 308,829 | -0.01(-0.38%) |
Sep 10, 2019 | 2.470 | 2.720 | 2.457 | 2.660 | 630,151 | +0.19(+7.69%) |
Sep 09, 2019 | 2.380 | 2.470 | 2.360 | 2.470 | 406,321 | +0.12(+5.11%) |
Sep 06, 2019 | 2.370 | 2.392 | 2.310 | 2.350 | 364,700 | -0.03(-1.26%) |
Sep 05, 2019 | 2.240 | 2.380 | 2.160 | 2.380 | 503,269 | +0.26(+12.26%) |
Sep 04, 2019 | 2.200 | 2.200 | 2.075 | 2.120 | 294,168 | -0.01(-0.47%) |