Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 18, 2019 | 2.995 | 2.995 | 2.995 | 0 | +0.00(+0.00%) | |
Dec 17, 2019 | 2.990 | 3.000 | 2.990 | 2.995 | 152,891 | +0.00(+0.17%) |
Dec 16, 2019 | 2.990 | 3.000 | 2.990 | 2.990 | 231,247 | -0.00(-0.17%) |
Dec 13, 2019 | 2.990 | 3.000 | 2.990 | 2.995 | 65,700 | +0.00(+0.17%) |
Dec 12, 2019 | 2.990 | 3.000 | 2.990 | 2.990 | 78,002 | -0.01(-0.33%) |
Dec 11, 2019 | 2.990 | 3.000 | 2.990 | 3.000 | 59,649 | +0.00(+0.17%) |
Dec 10, 2019 | 2.990 | 3.000 | 2.990 | 2.995 | 35,456 | +0.00(+0.17%) |
Dec 09, 2019 | 2.990 | 3.000 | 2.980 | 2.990 | 166,649 | +0.00(+0.00%) |
Dec 06, 2019 | 2.990 | 3.000 | 2.980 | 2.990 | 246,700 | +0.00(+0.00%) |
Dec 05, 2019 | 2.990 | 3.000 | 2.990 | 2.990 | 206,122 | +0.00(+0.00%) |
Dec 04, 2019 | 2.990 | 3.000 | 2.985 | 2.990 | 337,676 | +0.00(+0.00%) |
Dec 03, 2019 | 2.990 | 3.000 | 2.990 | 2.990 | 156,021 | +0.00(+0.00%) |
Dec 02, 2019 | 2.980 | 3.000 | 2.980 | 2.990 | 119,743 | -0.01(-0.33%) |
Nov 29, 2019 | 2.980 | 3.000 | 2.980 | 3.000 | 129,000 | +0.01(+0.33%) |
Nov 27, 2019 | 2.980 | 2.990 | 2.980 | 2.990 | 174,000 | +0.01(+0.34%) |
Nov 26, 2019 | 2.980 | 2.990 | 2.980 | 2.980 | 78,075 | +0.00(+0.00%) |
Nov 25, 2019 | 2.980 | 2.990 | 2.980 | 2.980 | 84,838 | -0.01(-0.33%) |
Nov 22, 2019 | 2.980 | 2.990 | 2.980 | 2.990 | 191,400 | +0.01(+0.34%) |
Nov 21, 2019 | 2.980 | 2.990 | 2.970 | 2.980 | 99,894 | +0.00(+0.00%) |
Nov 20, 2019 | 2.980 | 2.990 | 2.980 | 2.980 | 123,453 | -0.01(-0.33%) |
Nov 19, 2019 | 2.980 | 2.990 | 2.980 | 2.990 | 51,967 | +0.01(+0.34%) |
Nov 18, 2019 | 2.990 | 2.990 | 2.980 | 2.980 | 21,549 | +0.00(+0.00%) |
Nov 15, 2019 | 2.980 | 2.990 | 2.980 | 2.980 | 50,600 | -0.00(-0.17%) |
Nov 14, 2019 | 2.980 | 2.990 | 2.980 | 2.985 | 82,210 | +0.00(+0.17%) |
Nov 13, 2019 | 2.980 | 2.980 | 2.970 | 2.980 | 613,039 | +0.00(+0.00%) |
Nov 12, 2019 | 2.990 | 2.990 | 2.980 | 2.980 | 35,153 | +0.00(+0.00%) |
Nov 11, 2019 | 2.980 | 2.990 | 2.980 | 2.980 | 56,001 | -0.01(-0.33%) |
Nov 08, 2019 | 2.980 | 2.990 | 2.980 | 2.990 | 53,100 | +0.00(+0.00%) |
Nov 07, 2019 | 2.980 | 2.990 | 2.970 | 2.990 | 208,614 | +0.01(+0.34%) |
Nov 06, 2019 | 2.980 | 2.990 | 2.980 | 2.980 | 59,649 | -0.01(-0.33%) |
Nov 05, 2019 | 2.970 | 2.990 | 2.970 | 2.990 | 141,791 | +0.02(+0.50%) |
Nov 04, 2019 | 2.980 | 2.980 | 2.970 | 2.975 | 125,262 | -0.00(-0.17%) |
Nov 01, 2019 | 2.970 | 2.980 | 2.970 | 2.980 | 43,800 | +0.01(+0.34%) |
Oct 31, 2019 | 2.970 | 2.980 | 2.970 | 2.970 | 46,598 | -0.01(-0.34%) |
Oct 30, 2019 | 2.970 | 2.980 | 2.960 | 2.980 | 235,293 | +0.01(+0.34%) |
Oct 29, 2019 | 2.960 | 2.990 | 2.960 | 2.970 | 142,203 | +0.00(+0.00%) |
Oct 28, 2019 | 2.960 | 2.980 | 2.950 | 2.970 | 163,481 | +0.01(+0.34%) |
Oct 25, 2019 | 2.960 | 2.980 | 2.960 | 2.960 | 143,200 | -0.01(-0.34%) |
Oct 24, 2019 | 2.960 | 2.980 | 2.940 | 2.970 | 439,435 | -0.01(-0.34%) |
Oct 23, 2019 | 2.980 | 3.000 | 2.980 | 2.980 | 363,576 | -0.01(-0.33%) |
Oct 22, 2019 | 2.970 | 2.990 | 2.970 | 2.990 | 97,692 | +0.02(+0.67%) |
Oct 21, 2019 | 2.960 | 2.980 | 2.960 | 2.970 | 237,093 | +0.01(+0.34%) |
Oct 18, 2019 | 2.960 | 2.970 | 2.960 | 2.960 | 105,500 | +0.00(+0.00%) |
Oct 17, 2019 | 2.960 | 2.970 | 2.960 | 2.960 | 39,353 | +0.00(+0.00%) |
Oct 16, 2019 | 2.960 | 2.970 | 2.960 | 2.960 | 56,108 | -0.01(-0.34%) |
Oct 15, 2019 | 2.970 | 2.970 | 2.960 | 2.970 | 51,773 | +0.01(+0.17%) |
Oct 14, 2019 | 2.970 | 2.970 | 2.960 | 2.965 | 42,968 | -0.01(-0.17%) |
Oct 11, 2019 | 2.960 | 2.980 | 2.960 | 2.970 | 45,700 | +0.01(+0.34%) |
Oct 10, 2019 | 2.960 | 2.970 | 2.960 | 2.960 | 60,242 | -0.01(-0.34%) |
Oct 09, 2019 | 2.950 | 2.970 | 2.950 | 2.970 | 173,391 | +0.01(+0.34%) |
Oct 08, 2019 | 2.940 | 2.960 | 2.940 | 2.960 | 175,749 | +0.02(+0.68%) |
Oct 07, 2019 | 2.950 | 2.950 | 2.940 | 2.940 | 164,682 | -0.01(-0.34%) |
Oct 04, 2019 | 2.950 | 2.960 | 2.950 | 2.950 | 71,000 | +0.00(+0.00%) |
Oct 03, 2019 | 2.950 | 2.960 | 2.945 | 2.950 | 134,633 | +0.00(+0.00%) |
Oct 02, 2019 | 2.950 | 2.960 | 2.940 | 2.950 | 122,231 | +0.00(+0.00%) |
Oct 01, 2019 | 2.940 | 2.960 | 2.940 | 2.950 | 115,912 | +0.01(+0.34%) |
Sep 30, 2019 | 2.950 | 2.960 | 2.940 | 2.940 | 698,713 | -0.01(-0.34%) |
Sep 27, 2019 | 2.950 | 2.960 | 2.950 | 2.950 | 87,700 | +0.00(+0.00%) |
Sep 26, 2019 | 2.940 | 2.960 | 2.940 | 2.950 | 336,521 | +0.01(+0.34%) |
Sep 25, 2019 | 2.940 | 2.950 | 2.940 | 2.940 | 771,809 | +0.00(+0.00%) |
Sep 24, 2019 | 2.950 | 2.960 | 2.940 | 2.940 | 1,427,803 | -0.01(-0.34%) |
Sep 23, 2019 | 2.960 | 2.970 | 2.940 | 2.950 | 7,378,279 | +0.69(+30.53%) |
Sep 20, 2019 | 2.260 | 2.290 | 2.250 | 2.260 | 68,700 | -0.02(-0.88%) |
Sep 19, 2019 | 2.250 | 2.290 | 2.230 | 2.280 | 43,075 | +0.03(+1.33%) |
Sep 18, 2019 | 2.230 | 2.290 | 2.210 | 2.250 | 72,482 | +0.01(+0.45%) |
Sep 17, 2019 | 2.350 | 2.350 | 2.220 | 2.240 | 96,285 | -0.14(-5.88%) |
Sep 16, 2019 | 2.400 | 2.400 | 2.360 | 2.380 | 32,693 | -0.02(-0.83%) |
Sep 13, 2019 | 2.400 | 2.424 | 2.390 | 2.400 | 40,600 | +0.00(+0.00%) |
Sep 12, 2019 | 2.410 | 2.430 | 2.360 | 2.400 | 67,158 | +0.00(+0.00%) |
Sep 11, 2019 | 2.340 | 2.410 | 2.320 | 2.400 | 78,428 | +0.04(+1.69%) |
Sep 10, 2019 | 2.290 | 2.360 | 2.290 | 2.360 | 51,111 | +0.07(+3.06%) |
Sep 09, 2019 | 2.380 | 2.380 | 2.270 | 2.290 | 123,558 | -0.09(-3.78%) |
Sep 06, 2019 | 2.360 | 2.390 | 2.330 | 2.380 | 37,600 | +0.02(+0.85%) |
Sep 05, 2019 | 2.350 | 2.380 | 2.330 | 2.360 | 40,876 | +0.01(+0.43%) |
Sep 04, 2019 | 2.350 | 2.370 | 2.330 | 2.350 | 43,595 | +0.01(+0.43%) |
Sep 03, 2019 | 2.340 | 2.380 | 2.330 | 2.340 | 38,181 | -0.03(-1.27%) |
Aug 30, 2019 | 2.350 | 2.370 | 2.330 | 2.370 | 58,900 | +0.01(+0.42%) |
Aug 29, 2019 | 2.370 | 2.380 | 2.350 | 2.360 | 64,426 | +0.00(+0.00%) |
Aug 28, 2019 | 2.400 | 2.400 | 2.320 | 2.360 | 60,819 | +0.00(+0.00%) |
Aug 27, 2019 | 2.370 | 2.370 | 2.340 | 2.360 | 91,410 | -0.01(-0.42%) |
Aug 26, 2019 | 2.400 | 2.410 | 2.350 | 2.370 | 94,088 | +0.03(+1.28%) |
Aug 23, 2019 | 2.370 | 2.404 | 2.320 | 2.340 | 94,600 | -0.03(-1.27%) |
Aug 22, 2019 | 2.340 | 2.370 | 2.310 | 2.370 | 59,278 | +0.02(+0.85%) |
Aug 21, 2019 | 2.350 | 2.385 | 2.320 | 2.350 | 56,890 | +0.00(+0.00%) |
Aug 20, 2019 | 2.340 | 2.350 | 2.282 | 2.350 | 67,472 | +0.00(+0.00%) |
Aug 19, 2019 | 2.320 | 2.350 | 2.280 | 2.350 | 97,852 | +0.07(+3.07%) |
Aug 16, 2019 | 2.250 | 2.380 | 2.250 | 2.280 | 115,900 | +0.04(+1.79%) |
Aug 15, 2019 | 2.210 | 2.250 | 2.200 | 2.240 | 63,906 | +0.02(+0.90%) |
Aug 14, 2019 | 2.240 | 2.240 | 2.190 | 2.220 | 128,927 | -0.03(-1.33%) |
Aug 13, 2019 | 2.300 | 2.360 | 2.240 | 2.250 | 120,721 | -0.04(-1.75%) |
Aug 12, 2019 | 2.230 | 2.390 | 2.230 | 2.290 | 178,668 | +0.12(+5.53%) |
Aug 09, 2019 | 2.160 | 2.200 | 2.145 | 2.170 | 79,700 | +0.02(+0.93%) |
Aug 08, 2019 | 2.200 | 2.210 | 2.130 | 2.150 | 368,619 | +0.06(+2.87%) |
Aug 07, 2019 | 2.080 | 2.150 | 2.070 | 2.090 | 131,570 | -0.01(-0.48%) |
Aug 06, 2019 | 2.100 | 2.160 | 2.080 | 2.100 | 168,340 | -0.01(-0.47%) |
Aug 05, 2019 | 2.090 | 2.160 | 2.050 | 2.110 | 147,011 | -0.04(-1.86%) |
Aug 02, 2019 | 2.180 | 2.180 | 2.040 | 2.150 | 345,600 | -0.01(-0.46%) |
Aug 01, 2019 | 2.210 | 2.210 | 2.120 | 2.160 | 138,523 | +0.00(+0.00%) |
Jul 31, 2019 | 2.050 | 2.250 | 2.050 | 2.160 | 186,008 | +0.12(+5.88%) |
Jul 30, 2019 | 1.950 | 2.050 | 1.950 | 2.040 | 177,634 | +0.09(+4.62%) |
Jul 29, 2019 | 1.880 | 1.960 | 1.880 | 1.950 | 160,994 | +0.09(+4.84%) |
Jul 26, 2019 | 1.860 | 1.880 | 1.840 | 1.860 | 97,000 | +0.02(+1.09%) |
Jul 25, 2019 | 1.860 | 1.860 | 1.820 | 1.840 | 99,162 | +0.00(+0.00%) |
Jul 24, 2019 | 1.800 | 1.850 | 1.800 | 1.840 | 102,074 | +0.04(+2.22%) |
Jul 23, 2019 | 1.810 | 1.820 | 1.770 | 1.800 | 74,642 | +0.03(+1.69%) |
Jul 22, 2019 | 1.700 | 1.780 | 1.610 | 1.770 | 283,762 | +0.03(+1.72%) |
Jul 19, 2019 | 1.780 | 1.790 | 1.730 | 1.740 | 114,500 | -0.06(-3.33%) |
Jul 18, 2019 | 1.820 | 1.830 | 1.740 | 1.800 | 112,918 | -0.03(-1.64%) |
Jul 17, 2019 | 1.840 | 1.860 | 1.820 | 1.830 | 27,144 | -0.01(-0.54%) |
Jul 16, 2019 | 1.810 | 1.870 | 1.810 | 1.840 | 39,276 | +0.03(+1.66%) |
Jul 15, 2019 | 1.890 | 1.890 | 1.800 | 1.810 | 90,476 | -0.07(-3.72%) |
Jul 12, 2019 | 1.870 | 1.900 | 1.860 | 1.880 | 54,300 | -0.01(-0.53%) |
Jul 11, 2019 | 1.920 | 1.920 | 1.880 | 1.890 | 55,518 | -0.02(-1.05%) |
Jul 10, 2019 | 1.830 | 1.920 | 1.830 | 1.910 | 110,531 | +0.08(+4.37%) |
Jul 09, 2019 | 1.910 | 1.910 | 1.810 | 1.830 | 90,895 | -0.08(-4.19%) |
Jul 08, 2019 | 1.910 | 1.910 | 1.890 | 1.910 | 44,648 | +0.02(+1.06%) |
Jul 05, 2019 | 1.910 | 1.922 | 1.880 | 1.890 | 46,200 | -0.01(-0.53%) |
Jul 03, 2019 | 1.950 | 1.950 | 1.870 | 1.900 | 77,500 | +0.03(+1.60%) |
Jul 02, 2019 | 1.900 | 1.930 | 1.800 | 1.870 | 137,402 | -0.08(-4.10%) |
Jul 01, 2019 | 2.020 | 2.020 | 1.930 | 1.950 | 41,007 | -0.04(-2.01%) |
Jun 28, 2019 | 1.930 | 1.990 | 1.910 | 1.990 | 57,900 | +0.04(+2.05%) |
Jun 27, 2019 | 1.920 | 1.950 | 1.900 | 1.950 | 28,349 | +0.05(+2.63%) |
Jun 26, 2019 | 1.910 | 1.960 | 1.890 | 1.900 | 35,733 | +0.01(+0.53%) |
Jun 25, 2019 | 1.950 | 1.993 | 1.890 | 1.890 | 73,273 | -0.06(-3.08%) |
Jun 24, 2019 | 2.070 | 2.070 | 1.910 | 1.950 | 105,969 | -0.14(-6.70%) |
Jun 21, 2019 | 2.040 | 2.090 | 2.000 | 2.090 | 114,500 | +0.04(+1.95%) |
Jun 20, 2019 | 2.090 | 2.100 | 2.000 | 2.050 | 93,449 | -0.02(-0.97%) |
Jun 19, 2019 | 2.010 | 2.100 | 2.010 | 2.070 | 58,412 | +0.06(+2.99%) |
Jun 18, 2019 | 2.040 | 2.065 | 2.000 | 2.010 | 36,402 | -0.01(-0.50%) |
Jun 17, 2019 | 2.150 | 2.150 | 2.020 | 2.020 | 44,873 | -0.13(-6.05%) |
Jun 14, 2019 | 2.140 | 2.150 | 2.110 | 2.150 | 41,300 | +0.01(+0.47%) |
Jun 13, 2019 | 2.080 | 2.150 | 2.060 | 2.140 | 43,211 | +0.05(+2.39%) |
Jun 12, 2019 | 2.060 | 2.100 | 2.060 | 2.090 | 28,287 | +0.03(+1.46%) |
Jun 11, 2019 | 2.040 | 2.090 | 2.020 | 2.060 | 62,038 | +0.02(+0.98%) |
Jun 10, 2019 | 2.060 | 2.120 | 2.030 | 2.040 | 66,576 | -0.02(-0.97%) |
Jun 07, 2019 | 2.050 | 2.080 | 2.050 | 2.060 | 40,500 | +0.01(+0.49%) |
Jun 06, 2019 | 2.070 | 2.132 | 2.000 | 2.050 | 86,989 | +0.00(+0.00%) |
Jun 05, 2019 | 1.980 | 2.060 | 1.970 | 2.050 | 71,408 | +0.08(+4.06%) |
Jun 04, 2019 | 2.020 | 2.070 | 1.940 | 1.970 | 137,669 | -0.05(-2.48%) |
Jun 03, 2019 | 2.120 | 2.140 | 2.000 | 2.020 | 137,588 | -0.09(-4.27%) |
May 31, 2019 | 2.160 | 2.190 | 2.110 | 2.110 | 97,600 | -0.10(-4.52%) |
May 30, 2019 | 2.230 | 2.250 | 2.190 | 2.210 | 59,819 | -0.03(-1.34%) |
May 29, 2019 | 2.330 | 2.360 | 2.200 | 2.240 | 85,640 | -0.11(-4.68%) |
May 28, 2019 | 2.230 | 2.370 | 2.230 | 2.350 | 153,731 | +0.10(+4.44%) |
May 24, 2019 | 2.240 | 2.253 | 2.220 | 2.250 | 54,800 | +0.03(+1.35%) |
May 23, 2019 | 2.240 | 2.280 | 2.180 | 2.220 | 114,167 | -0.04(-1.77%) |
May 22, 2019 | 2.270 | 2.300 | 2.250 | 2.260 | 43,917 | +0.01(+0.44%) |
May 21, 2019 | 2.330 | 2.330 | 2.250 | 2.250 | 47,403 | -0.07(-3.02%) |
May 20, 2019 | 2.300 | 2.330 | 2.290 | 2.320 | 89,991 | +0.02(+0.87%) |
May 17, 2019 | 2.300 | 2.320 | 2.290 | 2.300 | 127,500 | -0.03(-1.29%) |
May 16, 2019 | 2.340 | 2.384 | 2.310 | 2.330 | 49,911 | -0.01(-0.43%) |
May 15, 2019 | 2.300 | 2.360 | 2.290 | 2.340 | 47,692 | +0.04(+1.74%) |
May 14, 2019 | 2.270 | 2.335 | 2.260 | 2.300 | 95,021 | +0.02(+0.88%) |
May 13, 2019 | 2.340 | 2.350 | 2.240 | 2.280 | 121,858 | -0.08(-3.39%) |
May 10, 2019 | 2.320 | 2.450 | 2.300 | 2.360 | 285,600 | -0.09(-3.67%) |
May 09, 2019 | 2.450 | 2.540 | 1.900 | 2.450 | 965,492 | -0.42(-14.63%) |
May 08, 2019 | 2.900 | 2.900 | 2.860 | 2.870 | 44,832 | -0.04(-1.37%) |
May 07, 2019 | 2.910 | 2.910 | 2.880 | 2.910 | 72,543 | -0.02(-0.68%) |
May 06, 2019 | 2.890 | 2.940 | 2.860 | 2.930 | 91,313 | +0.04(+1.38%) |
May 03, 2019 | 2.870 | 2.900 | 2.850 | 2.890 | 69,600 | +0.02(+0.70%) |
May 02, 2019 | 2.880 | 2.889 | 2.840 | 2.870 | 70,187 | -0.01(-0.35%) |