Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.076 | 2.076 | 1.985 | 2.003 | 1,585,999 | -0.12(-5.58%) |
Oct 30, 2019 | 2.094 | 2.194 | 2.021 | 2.122 | 416,714 | +0.03(+1.30%) |
Oct 29, 2019 | 2.167 | 2.204 | 2.067 | 2.094 | 352,942 | -0.07(-3.36%) |
Oct 28, 2019 | 2.258 | 2.307 | 2.158 | 2.167 | 361,629 | -0.05(-2.46%) |
Oct 25, 2019 | 2.185 | 2.267 | 2.158 | 2.222 | 107,076 | +0.04(+1.67%) |
Oct 24, 2019 | 2.204 | 2.204 | 2.158 | 2.185 | 253,562 | -0.01(-0.42%) |
Oct 23, 2019 | 2.249 | 2.254 | 2.149 | 2.194 | 327,519 | -0.05(-2.03%) |
Oct 22, 2019 | 2.140 | 2.267 | 2.101 | 2.240 | 220,745 | +0.10(+4.68%) |
Oct 21, 2019 | 2.094 | 2.167 | 2.067 | 2.140 | 138,839 | +0.06(+3.07%) |
Oct 18, 2019 | 2.049 | 2.085 | 2.021 | 2.076 | 195,482 | +0.02(+0.88%) |
Oct 17, 2019 | 2.085 | 2.103 | 1.994 | 2.058 | 544,498 | -0.03(-1.31%) |
Oct 16, 2019 | 2.021 | 2.122 | 2.021 | 2.085 | 511,114 | +0.04(+1.78%) |
Oct 15, 2019 | 2.204 | 2.204 | 2.031 | 2.049 | 714,069 | -0.16(-7.41%) |
Oct 14, 2019 | 2.240 | 2.249 | 2.176 | 2.213 | 312,029 | -0.02(-0.82%) |
Oct 11, 2019 | 2.213 | 2.295 | 2.194 | 2.231 | 440,714 | +0.04(+1.66%) |
Oct 10, 2019 | 2.258 | 2.286 | 2.131 | 2.194 | 482,382 | -0.02(-0.82%) |
Oct 09, 2019 | 2.176 | 2.249 | 2.140 | 2.213 | 634,177 | +0.03(+1.25%) |
Oct 08, 2019 | 2.204 | 2.249 | 2.185 | 2.185 | 498,531 | -0.08(-3.61%) |
Oct 07, 2019 | 2.331 | 2.331 | 2.249 | 2.267 | 460,249 | -0.04(-1.58%) |
Oct 04, 2019 | 2.258 | 2.377 | 2.149 | 2.304 | 727,238 | +0.06(+2.85%) |
Oct 03, 2019 | 2.276 | 2.276 | 2.185 | 2.240 | 294,320 | -0.01(-0.40%) |
Oct 02, 2019 | 2.340 | 2.366 | 2.103 | 2.249 | 5,155,602 | -0.10(-4.26%) |
Oct 01, 2019 | 2.613 | 2.613 | 2.276 | 2.349 | 1,091,964 | -0.23(-8.83%) |
Sep 30, 2019 | 2.622 | 2.641 | 2.413 | 2.577 | 737,481 | -0.10(-3.74%) |
Sep 27, 2019 | 2.659 | 2.732 | 2.613 | 2.677 | 1,006,185 | +0.04(+1.38%) |
Sep 26, 2019 | 2.632 | 2.659 | 2.531 | 2.641 | 447,191 | +0.05(+1.75%) |
Sep 25, 2019 | 2.513 | 2.641 | 2.486 | 2.595 | 423,733 | +0.05(+1.79%) |
Sep 24, 2019 | 2.641 | 2.704 | 2.459 | 2.550 | 1,371,065 | -0.13(-4.76%) |
Sep 23, 2019 | 2.768 | 2.768 | 2.604 | 2.677 | 680,583 | -0.08(-2.97%) |
Sep 20, 2019 | 2.677 | 2.777 | 2.632 | 2.759 | 1,228,683 | +0.08(+3.06%) |
Sep 19, 2019 | 2.723 | 2.737 | 2.550 | 2.677 | 528,416 | -0.05(-2.00%) |
Sep 18, 2019 | 2.859 | 2.868 | 2.686 | 2.732 | 924,915 | -0.12(-4.15%) |
Sep 17, 2019 | 2.832 | 2.886 | 2.704 | 2.850 | 722,888 | +0.05(+1.95%) |
Sep 16, 2019 | 2.732 | 2.868 | 2.695 | 2.795 | 1,125,013 | +0.21(+8.10%) |
Sep 13, 2019 | 2.559 | 2.650 | 2.531 | 2.586 | 568,436 | +0.04(+1.43%) |
Sep 12, 2019 | 2.568 | 2.586 | 2.449 | 2.550 | 577,032 | -0.02(-0.71%) |
Sep 11, 2019 | 2.459 | 2.586 | 2.459 | 2.568 | 653,955 | +0.10(+4.06%) |
Sep 10, 2019 | 2.340 | 2.486 | 2.258 | 2.468 | 1,093,827 | +0.11(+4.63%) |
Sep 09, 2019 | 2.231 | 2.404 | 2.185 | 2.358 | 1,553,308 | +0.17(+7.92%) |
Sep 06, 2019 | 2.204 | 2.204 | 2.103 | 2.185 | 674,633 | -0.02(-0.83%) |
Sep 05, 2019 | 2.103 | 2.240 | 2.103 | 2.204 | 732,252 | +0.11(+5.22%) |
Sep 04, 2019 | 2.049 | 2.122 | 2.049 | 2.094 | 533,815 | +0.07(+3.60%) |
Sep 03, 2019 | 2.067 | 2.103 | 2.012 | 2.021 | 1,210,484 | -0.08(-3.90%) |
Aug 30, 2019 | 2.176 | 2.201 | 2.085 | 2.103 | 372,185 | -0.06(-2.94%) |
Aug 29, 2019 | 2.122 | 2.204 | 2.085 | 2.167 | 1,376,370 | +0.06(+3.03%) |
Aug 28, 2019 | 2.021 | 2.149 | 1.985 | 2.103 | 973,247 | +0.07(+3.59%) |
Aug 27, 2019 | 2.131 | 2.176 | 1.994 | 2.031 | 1,109,381 | -0.05(-2.19%) |
Aug 26, 2019 | 2.094 | 2.158 | 2.058 | 2.076 | 542,212 | -0.02(-0.87%) |
Aug 23, 2019 | 2.276 | 2.297 | 2.067 | 2.094 | 887,138 | -0.19(-8.37%) |
Aug 22, 2019 | 2.377 | 2.377 | 2.276 | 2.286 | 453,836 | -0.05(-2.33%) |
Aug 21, 2019 | 2.386 | 2.413 | 2.304 | 2.340 | 410,797 | -0.03(-1.15%) |
Aug 20, 2019 | 2.313 | 2.440 | 2.286 | 2.367 | 630,288 | +0.02(+0.78%) |
Aug 19, 2019 | 2.486 | 2.486 | 2.304 | 2.349 | 914,540 | -0.15(-6.18%) |
Aug 16, 2019 | 2.367 | 2.522 | 2.367 | 2.504 | 646,409 | +0.16(+7.00%) |
Aug 15, 2019 | 2.331 | 2.386 | 2.276 | 2.340 | 673,977 | +0.02(+0.78%) |
Aug 14, 2019 | 2.477 | 2.477 | 2.276 | 2.322 | 841,302 | -0.15(-6.25%) |
Aug 13, 2019 | 2.413 | 2.513 | 2.349 | 2.477 | 705,778 | +0.09(+3.82%) |
Aug 12, 2019 | 2.531 | 2.577 | 2.358 | 2.386 | 990,006 | -0.15(-5.76%) |
Aug 09, 2019 | 2.595 | 2.668 | 2.504 | 2.531 | 569,315 | -0.05(-1.77%) |
Aug 08, 2019 | 2.586 | 2.622 | 2.513 | 2.577 | 1,268,886 | +0.02(+0.71%) |
Aug 07, 2019 | 2.632 | 2.632 | 2.504 | 2.559 | 805,658 | -0.09(-3.44%) |
Aug 06, 2019 | 2.723 | 2.786 | 2.604 | 2.650 | 860,181 | -0.06(-2.35%) |
Aug 05, 2019 | 2.686 | 2.741 | 2.641 | 2.713 | 1,076,868 | +0.02(+0.68%) |
Aug 02, 2019 | 2.732 | 2.750 | 2.650 | 2.695 | 1,199,800 | -0.04(-1.33%) |