Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.770 | 2.840 | 2.720 | 2.760 | 5,086,400 | -0.02(-0.72%) |
Nov 27, 2019 | 2.720 | 2.790 | 2.690 | 2.780 | 6,346,100 | +0.08(+2.96%) |
Nov 26, 2019 | 2.740 | 2.760 | 2.670 | 2.700 | 5,422,604 | -0.01(-0.37%) |
Nov 25, 2019 | 2.570 | 2.770 | 2.550 | 2.710 | 7,441,931 | +0.15(+5.86%) |
Nov 22, 2019 | 2.520 | 2.610 | 2.520 | 2.560 | 5,420,700 | +0.08(+3.23%) |
Nov 21, 2019 | 2.530 | 2.540 | 2.460 | 2.480 | 4,075,363 | -0.01(-0.40%) |
Nov 20, 2019 | 2.540 | 2.570 | 2.460 | 2.490 | 4,596,911 | -0.06(-2.35%) |
Nov 19, 2019 | 2.610 | 2.630 | 2.540 | 2.550 | 3,294,187 | -0.03(-1.16%) |
Nov 18, 2019 | 2.530 | 2.600 | 2.490 | 2.580 | 4,899,241 | +0.03(+1.18%) |
Nov 15, 2019 | 2.540 | 2.610 | 2.520 | 2.550 | 4,940,100 | +0.02(+0.79%) |
Nov 14, 2019 | 2.610 | 2.640 | 2.520 | 2.530 | 6,012,155 | -0.11(-4.17%) |
Nov 13, 2019 | 2.680 | 2.710 | 2.640 | 2.640 | 4,643,243 | -0.06(-2.22%) |
Nov 12, 2019 | 2.790 | 2.820 | 2.670 | 2.700 | 5,895,663 | -0.09(-3.23%) |
Nov 11, 2019 | 2.750 | 2.820 | 2.710 | 2.790 | 5,633,572 | -0.01(-0.36%) |
Nov 08, 2019 | 2.740 | 2.880 | 2.710 | 2.800 | 7,863,800 | +0.03(+1.08%) |
Nov 07, 2019 | 2.680 | 2.850 | 2.680 | 2.770 | 10,131,859 | +0.15(+5.73%) |
Nov 06, 2019 | 2.730 | 2.760 | 2.570 | 2.620 | 10,046,616 | -0.14(-5.07%) |
Nov 05, 2019 | 2.710 | 2.850 | 2.690 | 2.760 | 11,659,112 | +0.05(+1.85%) |
Nov 04, 2019 | 2.610 | 2.730 | 2.580 | 2.710 | 12,156,474 | +0.16(+6.27%) |
Nov 01, 2019 | 2.430 | 2.580 | 2.380 | 2.550 | 14,201,000 | +0.19(+8.05%) |
Oct 31, 2019 | 2.420 | 2.550 | 2.320 | 2.360 | 16,184,254 | -0.31(-11.61%) |
Oct 30, 2019 | 2.700 | 2.710 | 2.610 | 2.670 | 6,931,627 | -0.05(-1.84%) |
Oct 29, 2019 | 2.670 | 2.735 | 2.610 | 2.720 | 7,801,859 | +0.04(+1.49%) |
Oct 28, 2019 | 2.580 | 2.690 | 2.580 | 2.680 | 9,537,296 | +0.12(+4.69%) |
Oct 25, 2019 | 2.500 | 2.620 | 2.480 | 2.560 | 5,482,200 | +0.06(+2.40%) |
Oct 24, 2019 | 2.590 | 2.610 | 2.410 | 2.500 | 7,942,064 | -0.08(-3.10%) |
Oct 23, 2019 | 2.640 | 2.660 | 2.540 | 2.580 | 8,685,329 | -0.05(-1.90%) |
Oct 22, 2019 | 2.510 | 2.650 | 2.430 | 2.630 | 8,326,762 | +0.13(+5.20%) |
Oct 21, 2019 | 2.500 | 2.580 | 2.480 | 2.500 | 7,236,292 | +0.04(+1.63%) |
Oct 18, 2019 | 2.380 | 2.470 | 2.380 | 2.460 | 6,330,600 | +0.06(+2.50%) |
Oct 17, 2019 | 2.460 | 2.480 | 2.380 | 2.400 | 4,909,298 | -0.01(-0.41%) |
Oct 16, 2019 | 2.430 | 2.550 | 2.390 | 2.410 | 8,780,149 | -0.04(-1.63%) |
Oct 15, 2019 | 2.450 | 2.530 | 2.410 | 2.450 | 6,929,605 | +0.00(+0.00%) |
Oct 14, 2019 | 2.520 | 2.530 | 2.405 | 2.450 | 6,829,375 | -0.05(-2.00%) |
Oct 11, 2019 | 2.330 | 2.550 | 2.330 | 2.500 | 11,536,600 | +0.21(+9.17%) |
Oct 10, 2019 | 2.200 | 2.300 | 2.140 | 2.290 | 9,482,768 | +0.14(+6.51%) |
Oct 09, 2019 | 2.250 | 2.250 | 2.130 | 2.150 | 5,633,710 | -0.07(-3.15%) |
Oct 08, 2019 | 2.240 | 2.270 | 2.200 | 2.220 | 5,890,245 | -0.05(-2.20%) |
Oct 07, 2019 | 2.220 | 2.280 | 2.185 | 2.270 | 6,392,979 | +0.05(+2.25%) |
Oct 04, 2019 | 2.180 | 2.220 | 2.120 | 2.220 | 4,788,800 | +0.06(+2.78%) |
Oct 03, 2019 | 2.150 | 2.190 | 2.080 | 2.160 | 6,345,792 | +0.01(+0.47%) |
Oct 02, 2019 | 2.210 | 2.240 | 2.140 | 2.150 | 10,919,566 | -0.08(-3.59%) |
Oct 01, 2019 | 2.290 | 2.430 | 2.200 | 2.230 | 9,837,744 | -0.04(-1.76%) |
Sep 30, 2019 | 2.250 | 2.315 | 2.200 | 2.270 | 6,406,251 | +0.02(+0.89%) |
Sep 27, 2019 | 2.300 | 2.360 | 2.205 | 2.250 | 10,846,000 | -0.04(-1.75%) |
Sep 26, 2019 | 2.330 | 2.360 | 2.200 | 2.290 | 6,226,251 | -0.05(-2.14%) |
Sep 25, 2019 | 2.270 | 2.440 | 2.270 | 2.340 | 11,786,749 | +0.07(+3.08%) |
Sep 24, 2019 | 2.400 | 2.440 | 2.220 | 2.270 | 11,768,427 | -0.14(-5.81%) |
Sep 23, 2019 | 2.280 | 2.460 | 2.280 | 2.410 | 8,782,417 | -0.02(-0.82%) |
Sep 20, 2019 | 2.460 | 2.565 | 2.370 | 2.430 | 12,857,200 | -0.04(-1.62%) |
Sep 19, 2019 | 2.410 | 2.600 | 2.360 | 2.470 | 13,089,204 | -0.05(-1.98%) |
Sep 18, 2019 | 2.670 | 2.680 | 2.440 | 2.520 | 12,596,320 | -0.13(-4.91%) |
Sep 17, 2019 | 2.750 | 2.750 | 2.640 | 2.650 | 7,377,893 | -0.15(-5.36%) |
Sep 16, 2019 | 2.700 | 2.830 | 2.680 | 2.800 | 8,340,372 | +0.00(+0.00%) |
Sep 13, 2019 | 2.860 | 2.900 | 2.750 | 2.800 | 11,745,100 | -0.02(-0.71%) |
Sep 12, 2019 | 2.830 | 2.860 | 2.680 | 2.820 | 11,814,223 | -0.01(-0.35%) |
Sep 11, 2019 | 2.610 | 2.840 | 2.550 | 2.830 | 14,088,598 | +0.22(+8.43%) |
Sep 10, 2019 | 2.440 | 2.630 | 2.410 | 2.610 | 13,249,966 | +0.17(+6.97%) |
Sep 09, 2019 | 2.300 | 2.450 | 2.295 | 2.440 | 10,205,367 | +0.16(+7.02%) |
Sep 06, 2019 | 2.280 | 2.330 | 2.210 | 2.280 | 8,679,400 | -0.01(-0.44%) |
Sep 05, 2019 | 2.220 | 2.350 | 2.200 | 2.290 | 12,951,964 | +0.12(+5.53%) |
Sep 04, 2019 | 2.110 | 2.190 | 2.090 | 2.170 | 6,569,846 | +0.10(+4.83%) |