Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.512 | 2.681 | 2.464 | 2.628 | 28,696 | +0.07(+2.55%) |
Nov 27, 2019 | 2.686 | 2.686 | 2.537 | 2.562 | 20,970 | -0.00(-0.14%) |
Nov 26, 2019 | 2.591 | 2.628 | 2.537 | 2.566 | 26,199 | +0.03(+1.00%) |
Nov 25, 2019 | 2.555 | 2.660 | 2.541 | 2.541 | 49,707 | +0.00(+0.00%) |
Nov 22, 2019 | 2.609 | 2.609 | 2.530 | 2.541 | 35,870 | -0.03(-1.13%) |
Nov 21, 2019 | 2.464 | 2.584 | 2.464 | 2.570 | 39,912 | +0.09(+3.50%) |
Nov 20, 2019 | 2.505 | 2.505 | 2.421 | 2.483 | 29,154 | -0.02(-0.87%) |
Nov 19, 2019 | 2.483 | 2.624 | 2.403 | 2.504 | 80,799 | -0.11(-4.03%) |
Nov 18, 2019 | 2.345 | 2.609 | 2.044 | 2.609 | 78,045 | +0.14(+5.57%) |
Nov 15, 2019 | 2.352 | 2.530 | 2.051 | 2.472 | 85,536 | +0.02(+0.89%) |
Nov 14, 2019 | 2.164 | 2.490 | 2.120 | 2.450 | 75,388 | +0.29(+13.61%) |
Nov 13, 2019 | 2.030 | 2.156 | 2.022 | 2.156 | 42,037 | +0.13(+6.44%) |
Nov 12, 2019 | 2.015 | 2.048 | 1.961 | 2.026 | 30,136 | +0.01(+0.72%) |
Nov 11, 2019 | 1.964 | 2.022 | 1.961 | 2.011 | 38,819 | -0.05(-2.29%) |
Nov 08, 2019 | 1.958 | 2.084 | 1.957 | 2.059 | 33,386 | +0.03(+1.61%) |
Nov 07, 2019 | 2.203 | 2.208 | 2.026 | 2.026 | 20,622 | -0.17(-7.91%) |
Nov 06, 2019 | 2.240 | 2.287 | 2.200 | 2.200 | 43,814 | +0.03(+1.17%) |
Nov 05, 2019 | 1.993 | 2.175 | 1.993 | 2.175 | 32,388 | +0.09(+4.35%) |
Nov 04, 2019 | 2.193 | 2.193 | 2.030 | 2.084 | 32,677 | -0.06(-2.87%) |
Nov 01, 2019 | 2.211 | 2.298 | 2.145 | 2.146 | 32,559 | -0.07(-2.95%) |
Oct 31, 2019 | 2.030 | 2.211 | 1.946 | 2.211 | 27,156 | +0.13(+6.04%) |
Oct 30, 2019 | 2.004 | 2.167 | 1.975 | 2.085 | 37,553 | +0.01(+0.56%) |
Oct 29, 2019 | 2.030 | 2.153 | 1.986 | 2.073 | 41,361 | +0.04(+2.14%) |
Oct 28, 2019 | 1.966 | 2.073 | 1.964 | 2.030 | 31,317 | +0.03(+1.27%) |
Oct 25, 2019 | 2.011 | 2.030 | 1.852 | 2.004 | 33,662 | -0.04(-1.95%) |
Oct 24, 2019 | 1.993 | 2.044 | 1.975 | 2.044 | 30,390 | +0.05(+2.73%) |
Oct 23, 2019 | 2.080 | 2.084 | 1.979 | 1.990 | 24,676 | -0.09(-4.52%) |
Oct 22, 2019 | 1.946 | 2.120 | 1.945 | 2.084 | 17,742 | +0.16(+8.29%) |
Oct 21, 2019 | 1.783 | 1.928 | 1.776 | 1.924 | 21,061 | +0.15(+8.37%) |
Oct 18, 2019 | 1.769 | 1.794 | 1.735 | 1.776 | 3,035 | +0.04(+2.08%) |
Oct 17, 2019 | 1.639 | 1.793 | 1.639 | 1.740 | 4,003 | +0.10(+6.19%) |
Oct 15, 2019 | 1.638 | 1.638 | 1.638 | 0 | -0.12(-6.80%) | |
Oct 14, 2019 | 1.754 | 1.758 | 1.751 | 1.758 | 4,185 | +0.05(+3.19%) |
Oct 11, 2019 | 1.703 | 1.703 | 1.703 | 1.703 | 551 | +0.04(+2.17%) |
Oct 10, 2019 | 1.783 | 1.783 | 1.666 | 1.667 | 9,822 | -0.03(-1.71%) |
Oct 09, 2019 | 1.816 | 1.830 | 1.696 | 1.696 | 10,454 | -0.14(-7.42%) |
Oct 08, 2019 | 1.823 | 1.832 | 1.823 | 1.832 | 3,518 | +0.03(+1.51%) |
Oct 07, 2019 | 1.805 | 1.805 | 1.805 | 1.805 | 993 | -0.00(-0.20%) |
Oct 04, 2019 | 1.830 | 1.830 | 1.808 | 1.808 | 10,209 | -0.07(-3.67%) |
Oct 03, 2019 | 1.830 | 1.881 | 1.830 | 1.877 | 2,212 | +0.03(+1.73%) |
Oct 02, 2019 | 1.900 | 1.902 | 1.830 | 1.845 | 9,146 | -0.04(-2.26%) |
Oct 01, 2019 | 1.906 | 1.946 | 1.885 | 1.888 | 7,839 | -0.06(-3.16%) |
Sep 30, 2019 | 1.950 | 1.950 | 1.950 | 1.950 | 8 | +0.00(+0.00%) |
Sep 27, 2019 | 1.956 | 1.956 | 1.950 | 1.950 | 551 | -0.01(-0.37%) |
Sep 26, 2019 | 1.957 | 1.957 | 46 | +0.00(+0.00%) | ||
Sep 25, 2019 | 1.957 | 1.957 | 1.957 | 1.957 | 339 | +0.03(+1.35%) |
Sep 24, 2019 | 1.931 | 1.931 | 1.931 | 1.931 | 469 | -0.03(-1.33%) |
Sep 23, 2019 | 1.957 | 1.957 | 2 | +0.00(+0.00%) | ||
Sep 20, 2019 | 1.957 | 1.957 | 1.957 | 1.957 | 275 | +0.00(+0.00%) |
Sep 19, 2019 | 1.957 | 1.957 | 1.957 | 1.957 | 405 | +0.03(+1.73%) |
Sep 18, 2019 | 2.073 | 2.073 | 1.924 | 1.924 | 1,611 | -0.11(-5.54%) |
Sep 17, 2019 | 2.033 | 2.095 | 2.033 | 2.037 | 4,254 | +0.04(+2.23%) |
Sep 16, 2019 | 1.910 | 2.001 | 1.910 | 1.992 | 1,189 | +0.13(+6.74%) |
Sep 13, 2019 | 1.867 | 1.867 | 1.866 | 1.866 | 827 | +0.00(+0.00%) |
Sep 12, 2019 | 1.866 | 1.866 | 1.866 | 1.866 | 736 | -0.02(-0.91%) |
Sep 11, 2019 | 1.884 | 1.884 | 1.884 | 1.884 | 587 | +0.05(+2.71%) |
Sep 10, 2019 | 1.812 | 1.834 | 1.812 | 1.834 | 1,018 | -0.05(-2.69%) |
Sep 09, 2019 | 1.964 | 1.964 | 1.885 | 1.885 | 1,098 | -0.03(-1.51%) |
Sep 06, 2019 | 1.914 | 1.914 | 1.914 | 1.914 | 275 | +0.05(+2.90%) |
Sep 05, 2019 | 1.860 | 1.860 | 1.860 | 1.860 | 882 | +0.00(+0.02%) |
Sep 04, 2019 | 1.812 | 1.906 | 1.812 | 1.859 | 10,399 | +0.03(+1.79%) |