Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.385 | 2.542 | 2.345 | 2.542 | 981,424 | +0.13(+5.28%) |
Oct 30, 2019 | 2.424 | 2.453 | 2.355 | 2.414 | 600,229 | -0.01(-0.41%) |
Oct 29, 2019 | 2.385 | 2.444 | 2.345 | 2.424 | 769,826 | +0.05(+2.07%) |
Oct 28, 2019 | 2.345 | 2.424 | 2.326 | 2.375 | 553,424 | +0.01(+0.42%) |
Oct 25, 2019 | 2.365 | 2.424 | 2.336 | 2.365 | 373,667 | -0.02(-0.82%) |
Oct 24, 2019 | 2.453 | 2.473 | 2.355 | 2.385 | 631,755 | -0.07(-2.80%) |
Oct 23, 2019 | 2.444 | 2.493 | 2.404 | 2.453 | 418,910 | +0.02(+0.81%) |
Oct 22, 2019 | 2.502 | 2.571 | 2.424 | 2.434 | 1,012,268 | -0.08(-3.13%) |
Oct 21, 2019 | 2.610 | 2.650 | 2.502 | 2.512 | 1,097,719 | -0.06(-2.29%) |
Oct 18, 2019 | 2.610 | 2.650 | 2.537 | 2.571 | 908,744 | -0.06(-2.24%) |
Oct 17, 2019 | 2.561 | 2.669 | 2.561 | 2.630 | 428,210 | +0.08(+3.08%) |
Oct 16, 2019 | 2.581 | 2.620 | 2.522 | 2.552 | 523,570 | -0.04(-1.52%) |
Oct 15, 2019 | 2.620 | 2.709 | 2.542 | 2.591 | 688,242 | -0.05(-1.86%) |
Oct 14, 2019 | 2.552 | 2.679 | 2.552 | 2.640 | 467,607 | +0.06(+2.28%) |
Oct 11, 2019 | 2.571 | 2.640 | 2.537 | 2.581 | 616,596 | +0.02(+0.77%) |
Oct 10, 2019 | 2.591 | 2.669 | 2.561 | 2.561 | 682,818 | -0.03(-1.14%) |
Oct 09, 2019 | 2.620 | 2.679 | 2.581 | 2.591 | 519,949 | +0.00(+0.00%) |
Oct 08, 2019 | 2.571 | 2.650 | 2.532 | 2.591 | 818,359 | -0.01(-0.38%) |
Oct 07, 2019 | 2.512 | 2.650 | 2.512 | 2.601 | 1,485,277 | +0.09(+3.52%) |
Oct 04, 2019 | 2.532 | 2.591 | 2.483 | 2.512 | 436,947 | -0.02(-0.77%) |
Oct 03, 2019 | 2.473 | 2.552 | 2.453 | 2.532 | 547,755 | +0.06(+2.38%) |
Oct 02, 2019 | 2.424 | 2.493 | 2.385 | 2.473 | 1,374,158 | +0.02(+0.80%) |
Oct 01, 2019 | 2.532 | 2.581 | 2.424 | 2.453 | 852,679 | -0.08(-3.10%) |
Sep 30, 2019 | 2.620 | 2.630 | 2.522 | 2.532 | 755,794 | -0.08(-3.01%) |
Sep 27, 2019 | 2.630 | 2.748 | 2.581 | 2.610 | 695,875 | -0.02(-0.75%) |
Sep 26, 2019 | 2.748 | 2.787 | 2.606 | 2.630 | 834,386 | -0.10(-3.60%) |
Sep 25, 2019 | 2.807 | 2.826 | 2.738 | 2.728 | 821,663 | -0.09(-3.14%) |
Sep 24, 2019 | 2.983 | 2.983 | 2.797 | 2.816 | 1,009,401 | -0.15(-4.97%) |
Sep 23, 2019 | 2.964 | 2.983 | 2.944 | 2.964 | 443,562 | -0.01(-0.33%) |
Sep 20, 2019 | 2.974 | 2.983 | 2.875 | 2.974 | 1,017,879 | -0.01(-0.33%) |
Sep 19, 2019 | 2.934 | 3.013 | 2.915 | 2.983 | 1,217,136 | +0.07(+2.36%) |
Sep 18, 2019 | 2.895 | 2.944 | 2.821 | 2.915 | 1,145,163 | +0.03(+1.02%) |
Sep 17, 2019 | 2.944 | 2.964 | 2.875 | 2.885 | 400,871 | -0.05(-1.67%) |
Sep 16, 2019 | 2.974 | 3.008 | 2.875 | 2.934 | 687,872 | -0.05(-1.64%) |
Sep 13, 2019 | 3.032 | 3.062 | 2.964 | 2.983 | 577,365 | -0.03(-0.98%) |
Sep 12, 2019 | 3.042 | 3.081 | 2.974 | 3.013 | 589,016 | -0.03(-0.97%) |
Sep 11, 2019 | 3.042 | 3.081 | 2.993 | 3.042 | 1,000,696 | +0.02(+0.65%) |
Sep 10, 2019 | 3.042 | 3.067 | 2.964 | 3.023 | 862,848 | -0.06(-1.91%) |
Sep 09, 2019 | 3.062 | 3.126 | 2.993 | 3.081 | 720,903 | +0.04(+1.29%) |
Sep 06, 2019 | 2.895 | 3.131 | 2.885 | 3.042 | 1,623,572 | +0.15(+5.08%) |
Sep 05, 2019 | 2.885 | 2.915 | 2.816 | 2.895 | 599,429 | +0.04(+1.37%) |
Sep 04, 2019 | 2.866 | 2.885 | 2.787 | 2.856 | 613,567 | +0.02(+0.69%) |
Sep 03, 2019 | 2.807 | 2.856 | 2.758 | 2.836 | 610,264 | +0.01(+0.35%) |
Aug 30, 2019 | 2.797 | 2.826 | 2.699 | 2.826 | 586,026 | +0.04(+1.41%) |
Aug 29, 2019 | 2.777 | 2.846 | 2.772 | 2.787 | 536,312 | +0.04(+1.43%) |
Aug 28, 2019 | 2.699 | 2.807 | 2.699 | 2.748 | 523,854 | +0.03(+1.08%) |
Aug 27, 2019 | 2.787 | 2.807 | 2.679 | 2.718 | 698,087 | -0.05(-1.77%) |
Aug 26, 2019 | 2.777 | 2.802 | 2.709 | 2.767 | 635,144 | +0.03(+1.08%) |
Aug 23, 2019 | 2.866 | 2.915 | 2.738 | 2.738 | 837,719 | -0.17(-5.74%) |
Aug 22, 2019 | 2.915 | 2.944 | 2.816 | 2.905 | 1,576,358 | +0.01(+0.34%) |
Aug 21, 2019 | 2.836 | 2.924 | 2.795 | 2.895 | 673,177 | +0.09(+3.15%) |
Aug 20, 2019 | 2.787 | 2.831 | 2.718 | 2.807 | 866,583 | +0.02(+0.70%) |
Aug 19, 2019 | 2.807 | 2.836 | 2.777 | 2.787 | 725,276 | +0.01(+0.35%) |
Aug 16, 2019 | 2.738 | 2.787 | 2.679 | 2.777 | 625,054 | +0.06(+2.17%) |
Aug 15, 2019 | 2.650 | 2.728 | 2.581 | 2.718 | 708,303 | +0.05(+1.84%) |
Aug 14, 2019 | 2.601 | 2.728 | 2.596 | 2.669 | 1,157,003 | -0.01(-0.37%) |
Aug 13, 2019 | 2.620 | 2.699 | 2.581 | 2.679 | 2,130,709 | +0.03(+1.11%) |
Aug 12, 2019 | 2.532 | 2.679 | 2.512 | 2.650 | 986,612 | +0.12(+4.65%) |
Aug 09, 2019 | 2.522 | 2.552 | 2.365 | 2.532 | 1,032,450 | -0.02(-0.77%) |
Aug 08, 2019 | 2.208 | 2.610 | 2.198 | 2.552 | 2,133,389 | +0.40(+18.72%) |
Aug 07, 2019 | 2.257 | 2.277 | 2.139 | 2.149 | 1,129,499 | -0.15(-6.41%) |
Aug 06, 2019 | 2.179 | 2.306 | 2.139 | 2.296 | 713,367 | +0.17(+7.83%) |
Aug 05, 2019 | 2.237 | 2.277 | 2.090 | 2.130 | 1,168,290 | -0.19(-8.05%) |
Aug 02, 2019 | 2.404 | 2.424 | 2.277 | 2.316 | 715,236 | -0.10(-4.06%) |