Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.470 | 2.490 | 2.400 | 2.480 | 2,639,836 | +0.07(+2.90%) |
Oct 30, 2019 | 2.380 | 2.410 | 2.290 | 2.410 | 2,312,248 | +0.03(+1.26%) |
Oct 29, 2019 | 2.310 | 2.410 | 2.310 | 2.380 | 1,812,147 | +0.03(+1.28%) |
Oct 28, 2019 | 2.400 | 2.400 | 2.280 | 2.350 | 1,998,385 | -0.07(-2.89%) |
Oct 25, 2019 | 2.490 | 2.550 | 2.355 | 2.420 | 3,217,200 | +0.02(+0.83%) |
Oct 24, 2019 | 2.290 | 2.410 | 2.260 | 2.400 | 2,261,967 | +0.14(+6.19%) |
Oct 23, 2019 | 2.250 | 2.290 | 2.200 | 2.260 | 1,695,562 | +0.04(+1.80%) |
Oct 22, 2019 | 2.230 | 2.260 | 2.140 | 2.220 | 1,706,695 | -0.02(-0.89%) |
Oct 21, 2019 | 2.330 | 2.350 | 2.200 | 2.240 | 1,759,227 | -0.03(-1.32%) |
Oct 18, 2019 | 2.250 | 2.300 | 2.210 | 2.270 | 1,779,100 | +0.02(+0.89%) |
Oct 17, 2019 | 2.140 | 2.325 | 2.140 | 2.250 | 3,696,362 | +0.10(+4.65%) |
Oct 16, 2019 | 2.060 | 2.170 | 2.020 | 2.150 | 2,720,088 | +0.12(+5.91%) |
Oct 15, 2019 | 2.050 | 2.085 | 2.020 | 2.030 | 2,099,687 | -0.06(-2.87%) |
Oct 14, 2019 | 2.140 | 2.170 | 2.080 | 2.090 | 2,705,885 | -0.01(-0.48%) |
Oct 11, 2019 | 2.140 | 2.150 | 2.022 | 2.100 | 2,890,600 | -0.05(-2.33%) |
Oct 10, 2019 | 2.350 | 2.350 | 2.140 | 2.150 | 6,047,324 | -0.23(-9.66%) |
Oct 09, 2019 | 2.420 | 2.450 | 2.330 | 2.380 | 2,804,645 | -0.08(-3.25%) |
Oct 08, 2019 | 2.430 | 2.470 | 2.380 | 2.460 | 2,064,769 | +0.10(+4.24%) |
Oct 07, 2019 | 2.370 | 2.435 | 2.360 | 2.360 | 1,627,836 | -0.07(-2.88%) |
Oct 04, 2019 | 2.350 | 2.460 | 2.320 | 2.430 | 1,933,200 | +0.06(+2.53%) |
Oct 03, 2019 | 2.350 | 2.440 | 2.320 | 2.370 | 2,043,741 | +0.01(+0.42%) |
Oct 02, 2019 | 2.350 | 2.448 | 2.310 | 2.360 | 3,777,512 | +0.09(+3.96%) |
Oct 01, 2019 | 2.260 | 2.370 | 2.200 | 2.270 | 4,818,467 | +0.05(+2.25%) |
Sep 30, 2019 | 2.370 | 2.415 | 2.210 | 2.220 | 7,231,985 | -0.23(-9.39%) |
Sep 27, 2019 | 2.450 | 2.520 | 2.390 | 2.450 | 4,209,100 | -0.08(-3.16%) |
Sep 26, 2019 | 2.610 | 2.640 | 2.510 | 2.530 | 2,563,062 | -0.11(-4.17%) |
Sep 25, 2019 | 2.710 | 2.748 | 2.560 | 2.640 | 3,303,783 | -0.12(-4.35%) |
Sep 24, 2019 | 2.720 | 2.800 | 2.620 | 2.760 | 4,689,618 | +0.02(+0.73%) |
Sep 23, 2019 | 2.580 | 2.750 | 2.580 | 2.740 | 4,844,807 | +0.25(+10.04%) |
Sep 20, 2019 | 2.450 | 2.510 | 2.380 | 2.490 | 2,490,700 | +0.07(+2.89%) |
Sep 19, 2019 | 2.450 | 2.450 | 2.380 | 2.420 | 1,956,629 | +0.02(+0.83%) |
Sep 18, 2019 | 2.510 | 2.510 | 2.330 | 2.400 | 3,257,011 | -0.08(-3.23%) |
Sep 17, 2019 | 2.440 | 2.510 | 2.400 | 2.480 | 2,658,240 | +0.05(+2.06%) |
Sep 16, 2019 | 2.430 | 2.470 | 2.330 | 2.430 | 3,196,273 | +0.07(+2.97%) |
Sep 13, 2019 | 2.490 | 2.540 | 2.360 | 2.360 | 3,488,500 | -0.12(-4.84%) |
Sep 12, 2019 | 2.640 | 2.680 | 2.470 | 2.480 | 4,787,748 | -0.06(-2.36%) |
Sep 11, 2019 | 2.510 | 2.620 | 2.470 | 2.540 | 3,339,897 | +0.02(+0.79%) |
Sep 10, 2019 | 2.520 | 2.600 | 2.440 | 2.520 | 3,519,032 | -0.01(-0.40%) |
Sep 09, 2019 | 2.720 | 2.720 | 2.480 | 2.530 | 6,175,842 | -0.15(-5.60%) |
Sep 06, 2019 | 2.790 | 2.875 | 2.650 | 2.680 | 4,861,200 | -0.10(-3.60%) |
Sep 05, 2019 | 2.950 | 2.970 | 2.730 | 2.780 | 9,048,109 | -0.25(-8.25%) |
Sep 04, 2019 | 3.110 | 3.200 | 3.020 | 3.030 | 7,166,361 | -0.02(-0.66%) |
Sep 03, 2019 | 2.740 | 3.090 | 2.740 | 3.050 | 6,838,827 | +0.41(+15.53%) |
Aug 30, 2019 | 2.590 | 2.730 | 2.530 | 2.640 | 3,847,700 | +0.10(+3.94%) |
Aug 29, 2019 | 2.710 | 2.750 | 2.500 | 2.540 | 3,678,651 | -0.11(-4.15%) |
Aug 28, 2019 | 2.740 | 2.790 | 2.600 | 2.650 | 4,437,867 | -0.01(-0.38%) |
Aug 27, 2019 | 2.580 | 2.700 | 2.550 | 2.660 | 4,067,987 | +0.14(+5.56%) |
Aug 26, 2019 | 2.580 | 2.650 | 2.460 | 2.520 | 3,202,938 | -0.03(-1.18%) |
Aug 23, 2019 | 2.480 | 2.590 | 2.430 | 2.550 | 3,760,400 | +0.10(+4.08%) |
Aug 22, 2019 | 2.440 | 2.490 | 2.425 | 2.450 | 1,031,149 | +0.01(+0.41%) |
Aug 21, 2019 | 2.490 | 2.532 | 2.430 | 2.440 | 2,150,393 | -0.06(-2.40%) |
Aug 20, 2019 | 2.410 | 2.520 | 2.410 | 2.500 | 2,546,092 | +0.12(+5.04%) |
Aug 19, 2019 | 2.350 | 2.470 | 2.280 | 2.380 | 3,250,137 | -0.03(-1.24%) |
Aug 16, 2019 | 2.510 | 2.540 | 2.400 | 2.410 | 2,557,000 | -0.14(-5.49%) |
Aug 15, 2019 | 2.530 | 2.620 | 2.480 | 2.550 | 2,742,259 | +0.02(+0.79%) |
Aug 14, 2019 | 2.550 | 2.650 | 2.480 | 2.530 | 4,457,880 | +0.07(+2.85%) |
Aug 13, 2019 | 2.720 | 2.730 | 2.410 | 2.460 | 5,758,181 | -0.20(-7.52%) |
Aug 12, 2019 | 2.630 | 2.760 | 2.610 | 2.660 | 3,168,078 | +0.06(+2.31%) |
Aug 09, 2019 | 2.630 | 2.705 | 2.545 | 2.600 | 2,912,300 | -0.02(-0.76%) |
Aug 08, 2019 | 2.520 | 2.640 | 2.480 | 2.620 | 3,788,519 | -0.02(-0.76%) |
Aug 07, 2019 | 2.700 | 2.860 | 2.590 | 2.640 | 6,024,480 | +0.10(+3.94%) |
Aug 06, 2019 | 2.570 | 2.630 | 2.510 | 2.540 | 3,057,643 | -0.02(-0.78%) |
Aug 05, 2019 | 2.490 | 2.640 | 2.450 | 2.560 | 4,168,350 | +0.20(+8.47%) |
Aug 02, 2019 | 2.390 | 2.450 | 2.360 | 2.360 | 1,837,100 | -0.07(-2.88%) |