Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.190 | 2.278 | 2.100 | 2.265 | 35,700 | +0.08(+3.42%) |
Nov 27, 2019 | 2.060 | 2.190 | 2.060 | 2.190 | 119,700 | +0.15(+7.35%) |
Nov 26, 2019 | 2.000 | 2.040 | 1.970 | 2.040 | 201,040 | +0.04(+2.00%) |
Nov 25, 2019 | 2.040 | 2.060 | 1.946 | 2.000 | 128,164 | -0.06(-2.91%) |
Nov 22, 2019 | 2.020 | 2.080 | 2.020 | 2.060 | 41,600 | +0.02(+0.98%) |
Nov 21, 2019 | 2.090 | 2.096 | 2.000 | 2.040 | 106,641 | -0.06(-2.86%) |
Nov 20, 2019 | 2.110 | 2.140 | 2.090 | 2.100 | 37,892 | +0.01(+0.40%) |
Nov 19, 2019 | 2.140 | 2.150 | 2.090 | 2.092 | 43,846 | -0.06(-2.72%) |
Nov 18, 2019 | 2.130 | 2.200 | 2.091 | 2.150 | 55,906 | +0.01(+0.47%) |
Nov 15, 2019 | 2.140 | 2.195 | 2.140 | 2.140 | 26,200 | -0.02(-0.93%) |
Nov 14, 2019 | 2.140 | 2.160 | 2.120 | 2.160 | 34,459 | +0.06(+2.86%) |
Nov 13, 2019 | 2.150 | 2.190 | 2.090 | 2.100 | 53,754 | -0.05(-2.33%) |
Nov 12, 2019 | 2.200 | 2.213 | 2.145 | 2.150 | 91,848 | -0.04(-1.83%) |
Nov 11, 2019 | 2.230 | 2.230 | 2.160 | 2.190 | 15,978 | -0.01(-0.45%) |
Nov 08, 2019 | 2.240 | 2.240 | 2.150 | 2.200 | 86,000 | +0.00(+0.00%) |
Nov 07, 2019 | 2.240 | 2.320 | 2.200 | 2.200 | 74,461 | -0.02(-0.90%) |
Nov 06, 2019 | 2.350 | 2.383 | 2.170 | 2.220 | 61,744 | -0.09(-3.90%) |
Nov 05, 2019 | 2.450 | 2.450 | 2.310 | 2.310 | 37,203 | -0.14(-5.71%) |
Nov 04, 2019 | 2.410 | 2.470 | 2.400 | 2.450 | 54,302 | +0.08(+3.38%) |
Nov 01, 2019 | 2.390 | 2.440 | 2.330 | 2.370 | 26,200 | +0.04(+1.72%) |
Oct 31, 2019 | 2.400 | 2.420 | 2.300 | 2.330 | 32,466 | -0.10(-4.12%) |
Oct 30, 2019 | 2.320 | 2.500 | 2.320 | 2.430 | 69,542 | +0.11(+4.74%) |
Oct 29, 2019 | 2.360 | 2.400 | 2.300 | 2.320 | 41,556 | -0.06(-2.52%) |
Oct 28, 2019 | 2.360 | 2.400 | 2.300 | 2.380 | 22,612 | -0.04(-1.65%) |
Oct 25, 2019 | 2.410 | 2.490 | 2.330 | 2.420 | 33,300 | -0.03(-1.22%) |
Oct 24, 2019 | 2.510 | 2.629 | 2.390 | 2.450 | 18,102 | -0.03(-1.21%) |
Oct 23, 2019 | 2.435 | 2.490 | 2.400 | 2.480 | 14,765 | +0.09(+3.77%) |
Oct 22, 2019 | 2.500 | 2.540 | 2.388 | 2.390 | 36,545 | -0.13(-5.16%) |
Oct 21, 2019 | 2.600 | 2.640 | 2.460 | 2.520 | 35,278 | -0.08(-3.08%) |
Oct 18, 2019 | 2.511 | 2.620 | 2.511 | 2.600 | 14,400 | -0.03(-1.14%) |
Oct 17, 2019 | 2.650 | 2.650 | 2.574 | 2.630 | 17,886 | -0.01(-0.38%) |
Oct 16, 2019 | 2.506 | 2.650 | 2.470 | 2.640 | 37,646 | +0.13(+5.18%) |
Oct 15, 2019 | 2.380 | 2.525 | 2.350 | 2.510 | 34,092 | +0.14(+5.91%) |
Oct 14, 2019 | 2.360 | 2.390 | 2.321 | 2.370 | 8,786 | +0.01(+0.42%) |
Oct 11, 2019 | 2.380 | 2.510 | 2.310 | 2.360 | 43,500 | -0.02(-0.84%) |
Oct 10, 2019 | 2.260 | 2.509 | 2.260 | 2.380 | 51,998 | +0.08(+3.48%) |
Oct 09, 2019 | 2.470 | 2.490 | 2.280 | 2.300 | 64,496 | -0.17(-6.88%) |
Oct 08, 2019 | 2.440 | 2.470 | 2.400 | 2.470 | 16,899 | +0.03(+1.23%) |
Oct 07, 2019 | 2.530 | 2.580 | 2.440 | 2.440 | 18,836 | -0.09(-3.56%) |
Oct 04, 2019 | 2.500 | 2.540 | 2.470 | 2.530 | 27,500 | +0.05(+2.02%) |
Oct 03, 2019 | 2.510 | 2.547 | 2.420 | 2.480 | 44,430 | -0.04(-1.59%) |
Oct 02, 2019 | 2.500 | 2.550 | 2.450 | 2.520 | 48,664 | +0.02(+0.80%) |
Oct 01, 2019 | 2.450 | 2.600 | 2.450 | 2.500 | 45,489 | +0.00(+0.00%) |
Sep 30, 2019 | 2.630 | 2.630 | 2.500 | 2.500 | 112,803 | -0.13(-4.94%) |
Sep 27, 2019 | 2.540 | 2.630 | 2.540 | 2.630 | 51,700 | +0.13(+5.20%) |
Sep 26, 2019 | 2.630 | 2.750 | 2.500 | 2.500 | 113,761 | -0.12(-4.58%) |
Sep 25, 2019 | 2.670 | 2.680 | 2.600 | 2.620 | 67,616 | -0.06(-2.24%) |
Sep 24, 2019 | 2.720 | 2.720 | 2.600 | 2.680 | 84,515 | -0.03(-1.11%) |
Sep 23, 2019 | 2.710 | 2.780 | 2.670 | 2.710 | 43,184 | -0.07(-2.52%) |
Sep 20, 2019 | 2.780 | 2.780 | 2.620 | 2.780 | 252,000 | -0.03(-1.07%) |
Sep 19, 2019 | 2.840 | 2.910 | 2.760 | 2.810 | 74,770 | -0.14(-4.75%) |
Sep 18, 2019 | 3.070 | 3.090 | 2.700 | 2.950 | 208,895 | -0.08(-2.64%) |
Sep 17, 2019 | 3.060 | 3.090 | 3.000 | 3.030 | 16,053 | -0.03(-0.98%) |
Sep 16, 2019 | 3.050 | 3.100 | 3.010 | 3.060 | 28,439 | +0.03(+0.99%) |
Sep 13, 2019 | 3.010 | 3.080 | 2.990 | 3.030 | 25,000 | +0.03(+1.00%) |
Sep 12, 2019 | 2.930 | 3.100 | 2.930 | 3.000 | 27,872 | +0.08(+2.74%) |
Sep 11, 2019 | 3.040 | 3.050 | 2.920 | 2.920 | 49,649 | -0.13(-4.26%) |
Sep 10, 2019 | 2.850 | 3.050 | 2.850 | 3.050 | 75,596 | +0.19(+6.64%) |
Sep 09, 2019 | 2.820 | 2.870 | 2.790 | 2.860 | 28,252 | +0.04(+1.42%) |
Sep 06, 2019 | 2.760 | 2.840 | 2.760 | 2.820 | 14,700 | +0.07(+2.55%) |
Sep 05, 2019 | 2.770 | 2.830 | 2.700 | 2.750 | 52,744 | -0.03(-1.08%) |
Sep 04, 2019 | 2.740 | 2.780 | 2.710 | 2.780 | 20,253 | +0.07(+2.58%) |