Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.710 | 2.810 | 2.690 | 2.710 | 254,000 | -0.04(-1.45%) |
Nov 27, 2019 | 2.750 | 2.780 | 2.635 | 2.750 | 548,400 | +0.00(+0.00%) |
Nov 26, 2019 | 2.640 | 2.820 | 2.590 | 2.750 | 738,714 | +0.11(+4.17%) |
Nov 25, 2019 | 2.530 | 2.710 | 2.510 | 2.640 | 663,498 | +0.09(+3.53%) |
Nov 22, 2019 | 2.540 | 2.580 | 2.520 | 2.550 | 174,500 | +0.01(+0.39%) |
Nov 21, 2019 | 2.490 | 2.540 | 2.460 | 2.540 | 165,107 | +0.04(+1.60%) |
Nov 20, 2019 | 2.490 | 2.520 | 2.464 | 2.500 | 100,794 | +0.00(+0.00%) |
Nov 19, 2019 | 2.400 | 2.540 | 2.390 | 2.500 | 327,937 | +0.08(+3.31%) |
Nov 18, 2019 | 2.360 | 2.430 | 2.360 | 2.420 | 139,799 | +0.04(+1.68%) |
Nov 15, 2019 | 2.450 | 2.450 | 2.363 | 2.380 | 180,100 | -0.08(-3.25%) |
Nov 14, 2019 | 2.450 | 2.467 | 2.370 | 2.460 | 170,966 | +0.01(+0.41%) |
Nov 13, 2019 | 2.480 | 2.550 | 2.450 | 2.450 | 178,393 | -0.02(-0.81%) |
Nov 12, 2019 | 2.570 | 2.570 | 2.440 | 2.470 | 210,523 | -0.09(-3.70%) |
Nov 11, 2019 | 2.340 | 2.680 | 2.320 | 2.565 | 929,298 | +0.19(+8.23%) |
Nov 08, 2019 | 2.360 | 2.390 | 2.320 | 2.370 | 152,200 | +0.00(+0.21%) |
Nov 07, 2019 | 2.320 | 2.430 | 2.320 | 2.365 | 286,303 | +0.06(+2.38%) |
Nov 06, 2019 | 2.320 | 2.420 | 2.300 | 2.310 | 264,920 | +0.01(+0.43%) |
Nov 05, 2019 | 2.440 | 2.440 | 2.240 | 2.300 | 260,444 | -0.06(-2.54%) |
Nov 04, 2019 | 2.180 | 2.430 | 2.160 | 2.360 | 573,329 | +0.21(+9.77%) |
Nov 01, 2019 | 2.100 | 2.150 | 2.070 | 2.150 | 172,200 | +0.07(+3.37%) |
Oct 31, 2019 | 2.050 | 2.080 | 1.970 | 2.080 | 253,136 | +0.06(+2.97%) |
Oct 30, 2019 | 2.050 | 2.050 | 2.010 | 2.020 | 103,293 | -0.05(-2.42%) |
Oct 29, 2019 | 2.090 | 2.090 | 2.010 | 2.070 | 107,964 | +0.02(+0.98%) |
Oct 28, 2019 | 2.040 | 2.090 | 2.015 | 2.050 | 139,321 | -0.02(-0.97%) |
Oct 25, 2019 | 1.930 | 2.120 | 1.920 | 2.070 | 228,700 | -0.03(-1.43%) |
Oct 24, 2019 | 1.870 | 2.110 | 1.860 | 2.100 | 225,639 | +0.27(+14.75%) |
Oct 23, 2019 | 2.050 | 2.120 | 1.820 | 1.830 | 352,101 | -0.21(-10.29%) |
Oct 22, 2019 | 1.980 | 2.120 | 1.970 | 2.040 | 90,962 | +0.08(+4.08%) |
Oct 21, 2019 | 1.970 | 2.000 | 1.890 | 1.960 | 378,929 | -0.01(-0.51%) |
Oct 18, 2019 | 1.980 | 2.040 | 1.945 | 1.970 | 244,700 | -0.01(-0.51%) |
Oct 17, 2019 | 1.940 | 1.990 | 1.900 | 1.980 | 214,765 | +0.04(+2.33%) |
Oct 16, 2019 | 1.950 | 1.990 | 1.895 | 1.935 | 217,436 | -0.01(-0.77%) |
Oct 15, 2019 | 1.990 | 2.010 | 1.935 | 1.950 | 384,754 | -0.05(-2.50%) |
Oct 14, 2019 | 2.010 | 2.100 | 1.950 | 2.000 | 170,494 | +0.00(+0.00%) |
Oct 11, 2019 | 2.040 | 2.200 | 2.000 | 2.000 | 213,000 | -0.03(-1.48%) |
Oct 10, 2019 | 2.010 | 2.120 | 2.010 | 2.030 | 159,255 | +0.01(+0.50%) |
Oct 09, 2019 | 2.060 | 2.150 | 2.000 | 2.020 | 202,608 | -0.03(-1.46%) |
Oct 08, 2019 | 2.040 | 2.150 | 1.896 | 2.050 | 1,521,005 | -0.05(-2.38%) |
Oct 07, 2019 | 2.170 | 2.170 | 2.060 | 2.100 | 86,923 | -0.08(-3.67%) |
Oct 04, 2019 | 2.050 | 2.180 | 1.980 | 2.180 | 321,900 | +0.12(+5.83%) |
Oct 03, 2019 | 2.200 | 2.225 | 2.050 | 2.060 | 160,756 | -0.17(-7.62%) |
Oct 02, 2019 | 2.000 | 2.300 | 1.910 | 2.230 | 402,591 | +0.31(+16.15%) |
Oct 01, 2019 | 2.090 | 2.150 | 1.890 | 1.920 | 530,890 | -0.17(-8.13%) |
Sep 30, 2019 | 2.240 | 2.250 | 2.030 | 2.090 | 442,438 | -0.18(-7.93%) |
Sep 27, 2019 | 2.360 | 2.390 | 2.200 | 2.270 | 185,100 | -0.09(-3.81%) |
Sep 26, 2019 | 2.390 | 2.400 | 2.320 | 2.360 | 81,604 | -0.03(-1.26%) |
Sep 25, 2019 | 2.280 | 2.420 | 2.260 | 2.390 | 153,206 | +0.09(+3.91%) |
Sep 24, 2019 | 2.330 | 2.360 | 2.150 | 2.300 | 403,260 | -0.03(-1.29%) |
Sep 23, 2019 | 2.360 | 2.400 | 2.320 | 2.330 | 81,735 | -0.03(-1.27%) |
Sep 20, 2019 | 2.400 | 2.417 | 2.290 | 2.360 | 179,500 | -0.10(-4.07%) |
Sep 19, 2019 | 2.380 | 2.460 | 2.340 | 2.460 | 96,961 | +0.11(+4.68%) |
Sep 18, 2019 | 2.430 | 2.435 | 2.340 | 2.350 | 69,136 | -0.06(-2.49%) |
Sep 17, 2019 | 2.440 | 2.500 | 2.410 | 2.410 | 91,896 | -0.05(-2.03%) |
Sep 16, 2019 | 2.520 | 2.590 | 2.440 | 2.460 | 125,843 | -0.14(-5.38%) |
Sep 13, 2019 | 2.630 | 2.680 | 2.520 | 2.600 | 110,300 | -0.04(-1.52%) |
Sep 12, 2019 | 2.580 | 2.700 | 2.550 | 2.640 | 119,309 | +0.05(+1.93%) |
Sep 11, 2019 | 2.740 | 2.770 | 2.570 | 2.590 | 287,019 | -0.09(-3.36%) |
Sep 10, 2019 | 2.440 | 2.700 | 2.440 | 2.680 | 264,401 | +0.24(+9.84%) |
Sep 09, 2019 | 2.380 | 2.470 | 2.310 | 2.440 | 177,843 | +0.07(+2.95%) |
Sep 06, 2019 | 2.310 | 2.400 | 2.310 | 2.370 | 172,300 | +0.04(+1.72%) |
Sep 05, 2019 | 2.340 | 2.380 | 2.320 | 2.330 | 44,968 | +0.00(+0.00%) |
Sep 04, 2019 | 2.380 | 2.380 | 2.290 | 2.330 | 75,102 | -0.04(-1.69%) |