Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.686 | 2.686 | 2.526 | 2.540 | 287,744 | -0.14(-5.17%) |
Oct 30, 2019 | 2.720 | 2.727 | 2.658 | 2.679 | 399,550 | -0.05(-1.78%) |
Oct 29, 2019 | 2.734 | 2.741 | 2.686 | 2.727 | 487,709 | +0.00(+0.00%) |
Oct 28, 2019 | 2.672 | 2.748 | 2.630 | 2.727 | 569,281 | +0.08(+2.87%) |
Oct 25, 2019 | 2.720 | 2.734 | 2.644 | 2.651 | 549,874 | -0.08(-3.04%) |
Oct 24, 2019 | 2.699 | 2.872 | 2.672 | 2.734 | 1,321,209 | +0.16(+6.18%) |
Oct 23, 2019 | 2.443 | 2.582 | 2.443 | 2.575 | 677,969 | +0.12(+4.79%) |
Oct 22, 2019 | 2.478 | 2.485 | 2.443 | 2.457 | 332,689 | -0.02(-0.84%) |
Oct 21, 2019 | 2.471 | 2.492 | 2.443 | 2.478 | 266,298 | -0.02(-0.83%) |
Oct 18, 2019 | 2.492 | 2.506 | 2.485 | 2.499 | 159,501 | +0.01(+0.56%) |
Oct 17, 2019 | 2.492 | 2.519 | 2.443 | 2.485 | 428,939 | -0.01(-0.55%) |
Oct 16, 2019 | 2.436 | 2.519 | 2.436 | 2.499 | 210,779 | +0.01(+0.56%) |
Oct 15, 2019 | 2.423 | 2.540 | 2.374 | 2.485 | 421,065 | +0.11(+4.66%) |
Oct 14, 2019 | 2.353 | 2.457 | 2.305 | 2.374 | 597,259 | -0.01(-0.29%) |
Oct 11, 2019 | 2.436 | 2.471 | 2.381 | 2.381 | 318,135 | -0.04(-1.71%) |
Oct 10, 2019 | 2.395 | 2.436 | 2.395 | 2.423 | 278,908 | +0.00(+0.00%) |
Oct 09, 2019 | 2.395 | 2.436 | 2.391 | 2.423 | 394,308 | +0.04(+1.74%) |
Oct 08, 2019 | 2.402 | 2.409 | 2.367 | 2.381 | 360,154 | -0.02(-0.86%) |
Oct 07, 2019 | 2.395 | 2.416 | 2.381 | 2.402 | 279,037 | +0.02(+0.87%) |
Oct 04, 2019 | 2.388 | 2.429 | 2.374 | 2.381 | 648,695 | +0.00(+0.00%) |
Oct 03, 2019 | 2.374 | 2.395 | 2.367 | 2.381 | 230,926 | +0.00(+0.00%) |
Oct 02, 2019 | 2.360 | 2.398 | 2.353 | 2.381 | 558,937 | +0.01(+0.29%) |
Oct 01, 2019 | 2.360 | 2.395 | 2.342 | 2.374 | 238,204 | +0.03(+1.48%) |
Sep 30, 2019 | 2.353 | 2.381 | 2.319 | 2.340 | 497,394 | +0.01(+0.30%) |
Sep 27, 2019 | 2.312 | 2.360 | 2.298 | 2.333 | 150,543 | +0.01(+0.30%) |
Sep 26, 2019 | 2.340 | 2.346 | 2.312 | 2.326 | 221,654 | +0.00(+0.00%) |
Sep 25, 2019 | 2.319 | 2.340 | 2.305 | 2.326 | 210,040 | +0.01(+0.30%) |
Sep 24, 2019 | 2.284 | 2.333 | 2.270 | 2.319 | 271,452 | +0.01(+0.60%) |
Sep 23, 2019 | 2.291 | 2.326 | 2.277 | 2.305 | 279,583 | +0.01(+0.60%) |
Sep 20, 2019 | 2.298 | 2.340 | 2.291 | 2.291 | 413,489 | -0.01(-0.30%) |
Sep 19, 2019 | 2.291 | 2.326 | 2.291 | 2.298 | 381,743 | -0.01(-0.60%) |
Sep 18, 2019 | 2.305 | 2.340 | 2.298 | 2.312 | 224,802 | +0.00(+0.00%) |
Sep 17, 2019 | 2.340 | 2.360 | 2.305 | 2.312 | 284,547 | -0.03(-1.18%) |
Sep 16, 2019 | 2.360 | 2.423 | 2.340 | 2.340 | 469,266 | -0.06(-2.31%) |
Sep 13, 2019 | 2.402 | 2.409 | 2.388 | 2.395 | 282,449 | +0.01(+0.29%) |
Sep 12, 2019 | 2.353 | 2.416 | 2.333 | 2.388 | 330,144 | +0.00(+0.00%) |
Sep 11, 2019 | 2.402 | 2.423 | 2.374 | 2.388 | 182,883 | +0.00(+0.00%) |
Sep 10, 2019 | 2.402 | 2.409 | 2.374 | 2.388 | 283,516 | -0.01(-0.58%) |
Sep 09, 2019 | 2.374 | 2.436 | 2.367 | 2.402 | 308,026 | +0.03(+1.46%) |
Sep 06, 2019 | 2.353 | 2.388 | 2.340 | 2.367 | 363,356 | +0.05(+2.09%) |
Sep 05, 2019 | 2.423 | 2.423 | 2.312 | 2.319 | 204,188 | -0.09(-3.74%) |
Sep 04, 2019 | 2.367 | 2.429 | 2.360 | 2.409 | 307,863 | +0.05(+2.05%) |
Sep 03, 2019 | 2.333 | 2.388 | 2.319 | 2.360 | 159,823 | +0.03(+1.19%) |
Aug 30, 2019 | 2.298 | 2.360 | 2.298 | 2.333 | 254,854 | +0.02(+0.90%) |
Aug 29, 2019 | 2.319 | 2.333 | 2.284 | 2.312 | 88,576 | +0.03(+1.52%) |
Aug 28, 2019 | 2.215 | 2.291 | 2.202 | 2.277 | 132,997 | +0.06(+2.49%) |
Aug 27, 2019 | 2.312 | 2.312 | 2.194 | 2.222 | 157,371 | -0.07(-3.02%) |
Aug 26, 2019 | 2.284 | 2.291 | 2.263 | 2.291 | 59,648 | +0.02(+0.91%) |
Aug 23, 2019 | 2.346 | 2.346 | 2.263 | 2.270 | 177,993 | -0.10(-4.09%) |
Aug 22, 2019 | 2.409 | 2.409 | 2.360 | 2.367 | 205,327 | -0.02(-0.87%) |
Aug 21, 2019 | 2.367 | 2.436 | 2.340 | 2.388 | 332,660 | +0.03(+1.47%) |
Aug 20, 2019 | 2.319 | 2.367 | 2.243 | 2.353 | 170,757 | +0.05(+2.10%) |
Aug 19, 2019 | 2.222 | 2.319 | 2.218 | 2.305 | 211,301 | +0.11(+5.05%) |
Aug 16, 2019 | 2.153 | 2.194 | 2.146 | 2.194 | 159,790 | +0.07(+3.26%) |
Aug 15, 2019 | 2.090 | 2.173 | 2.074 | 2.125 | 198,583 | +0.03(+1.66%) |
Aug 14, 2019 | 2.104 | 2.118 | 2.063 | 2.090 | 688,585 | -0.02(-0.98%) |
Aug 13, 2019 | 2.111 | 2.166 | 2.097 | 2.111 | 1,313,085 | +0.01(+0.66%) |
Aug 12, 2019 | 2.104 | 2.125 | 2.083 | 2.097 | 384,563 | -0.02(-0.98%) |
Aug 09, 2019 | 2.180 | 2.180 | 2.104 | 2.118 | 453,220 | -0.06(-2.55%) |
Aug 08, 2019 | 2.208 | 2.222 | 2.146 | 2.173 | 454,003 | -0.03(-1.26%) |
Aug 07, 2019 | 2.208 | 2.215 | 2.187 | 2.201 | 481,837 | -0.01(-0.31%) |
Aug 06, 2019 | 2.215 | 2.241 | 2.187 | 2.208 | 331,794 | +0.01(+0.31%) |
Aug 05, 2019 | 2.229 | 2.243 | 2.173 | 2.201 | 677,589 | -0.06(-2.45%) |
Aug 02, 2019 | 2.277 | 2.284 | 2.236 | 2.256 | 258,177 | -0.02(-0.91%) |