Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.961 | 3.604 | 2.950 | 3.448 | 1,483,307 | +0.78(+29.35%) |
Oct 30, 2019 | 2.671 | 2.729 | 2.602 | 2.666 | 18,674 | +0.03(+1.10%) |
Oct 29, 2019 | 2.751 | 2.751 | 2.637 | 2.637 | 14,695 | -0.01(-0.22%) |
Oct 28, 2019 | 2.712 | 2.787 | 2.608 | 2.643 | 22,588 | -0.02(-0.65%) |
Oct 25, 2019 | 2.483 | 2.706 | 2.483 | 2.660 | 11,561 | -0.01(-0.43%) |
Oct 24, 2019 | 2.683 | 2.683 | 2.666 | 2.671 | 2,253 | +0.01(+0.22%) |
Oct 23, 2019 | 2.660 | 2.666 | 2.608 | 2.666 | 30,219 | +0.05(+2.00%) |
Oct 22, 2019 | 2.521 | 2.724 | 2.521 | 2.614 | 12,854 | +0.06(+2.17%) |
Oct 21, 2019 | 2.451 | 2.618 | 2.451 | 2.558 | 42,768 | +0.07(+2.89%) |
Oct 18, 2019 | 2.480 | 2.486 | 2.465 | 2.486 | 2,243 | +0.01(+0.23%) |
Oct 17, 2019 | 2.428 | 2.480 | 2.428 | 2.480 | 8,327 | +0.01(+0.47%) |
Oct 16, 2019 | 2.382 | 2.480 | 2.376 | 2.469 | 27,748 | +0.06(+2.40%) |
Oct 15, 2019 | 2.476 | 2.476 | 2.411 | 2.411 | 64,564 | -0.03(-1.19%) |
Oct 14, 2019 | 2.480 | 2.498 | 2.411 | 2.440 | 44,397 | -0.04(-1.64%) |
Oct 11, 2019 | 2.486 | 2.492 | 2.418 | 2.480 | 30,026 | +0.06(+2.39%) |
Oct 10, 2019 | 2.411 | 2.509 | 2.411 | 2.422 | 51,696 | +0.01(+0.48%) |
Oct 09, 2019 | 2.393 | 2.515 | 2.376 | 2.411 | 48,095 | +0.02(+0.73%) |
Oct 08, 2019 | 2.457 | 2.480 | 2.388 | 2.393 | 41,244 | -0.14(-5.71%) |
Oct 07, 2019 | 2.579 | 2.579 | 2.382 | 2.538 | 65,341 | -0.02(-0.68%) |
Oct 04, 2019 | 2.614 | 2.735 | 2.556 | 2.556 | 18,291 | -0.02(-0.68%) |
Oct 03, 2019 | 2.517 | 2.699 | 2.480 | 2.573 | 54,975 | -0.01(-0.45%) |
Oct 02, 2019 | 2.625 | 2.718 | 2.422 | 2.585 | 103,634 | -0.08(-2.83%) |
Oct 01, 2019 | 2.654 | 2.706 | 2.556 | 2.660 | 30,755 | +0.01(+0.44%) |
Sep 30, 2019 | 2.550 | 2.652 | 2.550 | 2.648 | 79,037 | +0.15(+6.03%) |
Sep 27, 2019 | 2.921 | 2.926 | 2.498 | 2.498 | 129,767 | -0.42(-14.31%) |
Sep 26, 2019 | 2.921 | 2.926 | 2.840 | 2.915 | 18,345 | +0.02(+0.60%) |
Sep 25, 2019 | 2.909 | 2.938 | 2.787 | 2.897 | 62,367 | +0.00(+0.00%) |
Sep 24, 2019 | 2.892 | 2.897 | 2.799 | 2.897 | 45,584 | +0.03(+1.01%) |
Sep 23, 2019 | 2.915 | 2.915 | 2.811 | 2.869 | 29,347 | -0.05(-1.59%) |
Sep 20, 2019 | 2.874 | 2.915 | 2.770 | 2.915 | 64,883 | +0.05(+1.72%) |
Sep 19, 2019 | 2.811 | 2.897 | 2.811 | 2.866 | 59,011 | +0.05(+1.75%) |
Sep 18, 2019 | 2.764 | 2.874 | 2.764 | 2.816 | 37,965 | -0.02(-0.61%) |
Sep 17, 2019 | 2.961 | 2.961 | 2.498 | 2.834 | 164,849 | -0.13(-4.31%) |
Sep 16, 2019 | 3.013 | 3.013 | 2.894 | 2.961 | 85,439 | +0.00(+0.00%) |
Sep 13, 2019 | 2.996 | 2.996 | 2.770 | 2.961 | 53,839 | +0.02(+0.79%) |
Sep 12, 2019 | 2.944 | 3.002 | 2.863 | 2.938 | 144,511 | +0.02(+0.51%) |
Sep 11, 2019 | 2.886 | 2.927 | 2.719 | 2.923 | 99,972 | +0.08(+2.72%) |
Sep 10, 2019 | 2.857 | 2.886 | 2.770 | 2.846 | 59,594 | -0.01(-0.40%) |
Sep 09, 2019 | 2.840 | 2.857 | 2.724 | 2.857 | 60,843 | +0.03(+1.02%) |
Sep 06, 2019 | 2.771 | 2.828 | 2.713 | 2.828 | 25,813 | +0.06(+2.08%) |
Sep 05, 2019 | 2.828 | 2.828 | 2.719 | 2.771 | 38,321 | +0.00(+0.00%) |
Sep 04, 2019 | 2.748 | 2.814 | 2.748 | 2.771 | 71,703 | +0.03(+1.27%) |
Sep 03, 2019 | 2.667 | 2.759 | 2.667 | 2.736 | 125,324 | +0.12(+4.64%) |
Aug 30, 2019 | 2.534 | 2.615 | 2.534 | 2.615 | 31,183 | +0.05(+1.80%) |
Aug 29, 2019 | 2.499 | 2.580 | 2.499 | 2.569 | 66,482 | +0.04(+1.60%) |
Aug 28, 2019 | 2.425 | 2.528 | 2.425 | 2.528 | 10,793 | +0.08(+3.30%) |
Aug 27, 2019 | 2.451 | 2.460 | 2.413 | 2.447 | 36,847 | +0.00(+0.11%) |
Aug 26, 2019 | 2.401 | 2.447 | 2.401 | 2.445 | 22,270 | +0.06(+2.55%) |
Aug 23, 2019 | 2.470 | 2.488 | 2.355 | 2.384 | 24,254 | -0.10(-4.18%) |
Aug 22, 2019 | 2.505 | 2.540 | 2.378 | 2.488 | 29,304 | -0.05(-2.05%) |
Aug 21, 2019 | 2.557 | 2.557 | 2.326 | 2.540 | 62,769 | +0.02(+0.69%) |
Aug 20, 2019 | 2.528 | 2.528 | 2.422 | 2.522 | 33,358 | +0.02(+0.69%) |
Aug 19, 2019 | 2.557 | 2.574 | 2.413 | 2.505 | 43,194 | -0.03(-1.36%) |
Aug 16, 2019 | 2.557 | 2.557 | 2.481 | 2.540 | 37,767 | +0.05(+2.09%) |
Aug 15, 2019 | 2.436 | 2.580 | 2.436 | 2.488 | 93,624 | +0.09(+3.61%) |
Aug 14, 2019 | 2.384 | 2.436 | 2.338 | 2.401 | 152,666 | +0.03(+1.46%) |
Aug 13, 2019 | 2.280 | 2.424 | 2.234 | 2.367 | 158,705 | +0.15(+6.77%) |
Aug 12, 2019 | 2.222 | 2.234 | 2.205 | 2.217 | 22,367 | +0.01(+0.52%) |
Aug 09, 2019 | 2.199 | 2.205 | 2.159 | 2.205 | 27,892 | +0.05(+2.09%) |
Aug 08, 2019 | 2.178 | 2.263 | 2.147 | 2.160 | 63,287 | -0.01(-0.48%) |
Aug 07, 2019 | 2.183 | 2.183 | 2.113 | 2.170 | 6,910 | -0.02(-1.03%) |
Aug 06, 2019 | 2.042 | 2.193 | 2.042 | 2.193 | 18,682 | +0.06(+2.68%) |
Aug 05, 2019 | 2.222 | 2.222 | 1.951 | 2.136 | 60,420 | -0.09(-3.90%) |
Aug 02, 2019 | 2.170 | 2.222 | 2.124 | 2.222 | 38,806 | +0.10(+4.62%) |