Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.336 | 2.473 | 2.326 | 2.414 | 6,751,843 | +0.08(+3.35%) |
Nov 27, 2019 | 2.307 | 2.336 | 2.228 | 2.336 | 7,905,014 | -0.01(-0.42%) |
Nov 26, 2019 | 2.326 | 2.365 | 2.287 | 2.346 | 7,226,173 | +0.05(+2.13%) |
Nov 25, 2019 | 2.277 | 2.365 | 2.277 | 2.297 | 6,624,783 | +0.02(+0.86%) |
Nov 22, 2019 | 2.316 | 2.351 | 2.268 | 2.277 | 7,569,427 | -0.04(-1.69%) |
Nov 21, 2019 | 2.404 | 2.429 | 2.307 | 2.316 | 7,155,803 | -0.10(-3.95%) |
Nov 20, 2019 | 2.412 | 2.461 | 2.392 | 2.412 | 7,969,734 | +0.02(+0.82%) |
Nov 19, 2019 | 2.392 | 2.470 | 2.382 | 2.392 | 9,562,077 | +0.00(+0.00%) |
Nov 18, 2019 | 2.304 | 2.412 | 2.295 | 2.392 | 6,901,712 | +0.06(+2.51%) |
Nov 15, 2019 | 2.295 | 2.402 | 2.295 | 2.334 | 9,162,404 | -0.01(-0.42%) |
Nov 14, 2019 | 2.373 | 2.426 | 2.314 | 2.343 | 7,858,930 | -0.03(-1.23%) |
Nov 13, 2019 | 2.412 | 2.431 | 2.363 | 2.373 | 9,056,275 | +0.01(+0.41%) |
Nov 12, 2019 | 2.382 | 2.392 | 2.265 | 2.363 | 11,327,842 | -0.02(-0.82%) |
Nov 11, 2019 | 2.285 | 2.402 | 2.255 | 2.382 | 9,436,805 | +0.13(+5.63%) |
Nov 08, 2019 | 2.129 | 2.295 | 2.109 | 2.255 | 8,038,688 | +0.08(+3.59%) |
Nov 07, 2019 | 2.207 | 2.255 | 2.002 | 2.177 | 13,453,988 | -0.14(-5.91%) |
Nov 06, 2019 | 2.246 | 2.343 | 2.216 | 2.314 | 10,656,880 | +0.07(+3.04%) |
Nov 05, 2019 | 2.187 | 2.275 | 2.138 | 2.246 | 9,189,499 | -0.02(-0.86%) |
Nov 04, 2019 | 2.295 | 2.338 | 2.177 | 2.265 | 8,767,282 | -0.01(-0.43%) |
Nov 01, 2019 | 2.255 | 2.280 | 2.197 | 2.275 | 5,388,450 | +0.03(+1.30%) |
Oct 31, 2019 | 2.187 | 2.265 | 2.168 | 2.246 | 9,848,007 | +0.09(+4.07%) |
Oct 30, 2019 | 2.099 | 2.197 | 2.070 | 2.158 | 8,897,718 | +0.07(+3.27%) |
Oct 29, 2019 | 2.011 | 2.109 | 2.002 | 2.090 | 7,080,813 | +0.03(+1.42%) |
Oct 28, 2019 | 2.070 | 2.070 | 1.992 | 2.060 | 5,300,028 | +0.01(+0.48%) |
Oct 25, 2019 | 2.021 | 2.099 | 1.987 | 2.050 | 10,584,972 | +0.09(+4.48%) |
Oct 24, 2019 | 1.972 | 1.992 | 1.953 | 1.963 | 9,348,069 | +0.01(+0.50%) |
Oct 23, 2019 | 1.953 | 1.982 | 1.924 | 1.953 | 5,884,684 | +0.01(+0.50%) |
Oct 22, 2019 | 1.924 | 1.953 | 1.875 | 1.943 | 3,680,060 | +0.03(+1.53%) |
Oct 21, 2019 | 1.963 | 1.972 | 1.884 | 1.914 | 3,781,985 | -0.03(-1.51%) |
Oct 18, 2019 | 1.943 | 1.987 | 1.858 | 1.943 | 5,429,827 | -0.01(-0.50%) |
Oct 17, 2019 | 1.816 | 1.963 | 1.806 | 1.953 | 5,600,830 | +0.14(+7.53%) |
Oct 16, 2019 | 1.787 | 1.855 | 1.777 | 1.816 | 5,214,790 | +0.04(+2.20%) |
Oct 15, 2019 | 1.816 | 1.841 | 1.738 | 1.777 | 6,214,026 | -0.06(-3.19%) |
Oct 14, 2019 | 1.875 | 1.889 | 1.816 | 1.836 | 4,359,780 | -0.03(-1.57%) |
Oct 11, 2019 | 1.914 | 1.914 | 1.845 | 1.865 | 8,023,120 | -0.08(-4.02%) |
Oct 10, 2019 | 1.924 | 1.953 | 1.845 | 1.943 | 9,252,795 | +0.02(+1.02%) |
Oct 09, 2019 | 1.982 | 1.982 | 1.914 | 1.924 | 8,461,033 | -0.04(-1.99%) |
Oct 08, 2019 | 1.924 | 1.992 | 1.924 | 1.963 | 10,337,678 | +0.08(+4.14%) |
Oct 07, 2019 | 1.855 | 1.924 | 1.845 | 1.884 | 4,901,170 | +0.01(+0.52%) |
Oct 04, 2019 | 1.826 | 1.875 | 1.801 | 1.875 | 4,505,004 | +0.03(+1.59%) |
Oct 03, 2019 | 1.875 | 1.904 | 1.836 | 1.845 | 6,773,708 | -0.04(-2.07%) |
Oct 02, 2019 | 1.845 | 1.894 | 1.787 | 1.884 | 9,004,438 | +0.09(+4.89%) |
Oct 01, 2019 | 1.738 | 1.845 | 1.709 | 1.797 | 6,402,082 | +0.08(+4.55%) |
Sep 30, 2019 | 1.855 | 1.865 | 1.699 | 1.718 | 9,125,121 | -0.18(-9.28%) |
Sep 27, 2019 | 1.806 | 1.943 | 1.777 | 1.894 | 6,864,685 | +0.03(+1.57%) |
Sep 26, 2019 | 1.953 | 1.953 | 1.816 | 1.865 | 11,327,224 | -0.09(-4.50%) |
Sep 25, 2019 | 2.011 | 2.031 | 1.894 | 1.953 | 8,781,931 | -0.07(-3.38%) |
Sep 24, 2019 | 2.002 | 2.041 | 1.938 | 2.021 | 10,652,563 | +0.01(+0.49%) |
Sep 23, 2019 | 2.002 | 2.050 | 1.953 | 2.011 | 13,424,447 | +0.08(+4.04%) |
Sep 20, 2019 | 1.845 | 1.943 | 1.826 | 1.933 | 9,815,618 | +0.10(+5.32%) |
Sep 19, 2019 | 1.845 | 1.884 | 1.826 | 1.836 | 5,538,138 | -0.01(-0.53%) |
Sep 18, 2019 | 1.904 | 1.924 | 1.787 | 1.845 | 10,129,265 | -0.07(-3.57%) |
Sep 17, 2019 | 1.914 | 1.953 | 1.865 | 1.914 | 5,852,123 | +0.00(+0.00%) |
Sep 16, 2019 | 1.816 | 1.943 | 1.777 | 1.914 | 10,820,904 | +0.15(+8.29%) |
Sep 13, 2019 | 1.904 | 1.943 | 1.758 | 1.767 | 9,392,637 | -0.09(-4.74%) |
Sep 12, 2019 | 1.992 | 2.036 | 1.836 | 1.855 | 12,424,839 | -0.10(-5.00%) |
Sep 11, 2019 | 1.894 | 1.982 | 1.855 | 1.953 | 9,439,420 | +0.07(+3.63%) |
Sep 10, 2019 | 1.699 | 1.904 | 1.699 | 1.884 | 9,078,774 | +0.18(+10.29%) |
Sep 09, 2019 | 1.777 | 1.797 | 1.689 | 1.709 | 9,775,112 | -0.05(-2.78%) |
Sep 06, 2019 | 1.777 | 1.855 | 1.748 | 1.758 | 13,333,939 | -0.01(-0.55%) |
Sep 05, 2019 | 1.855 | 1.855 | 1.767 | 1.767 | 14,755,141 | -0.13(-6.70%) |
Sep 04, 2019 | 1.855 | 1.943 | 1.845 | 1.894 | 14,566,480 | +0.05(+2.65%) |