Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.026 | 3.099 | 2.998 | 3.063 | 335,825 | -0.01(-0.30%) |
Oct 30, 2019 | 3.072 | 3.081 | 3.026 | 3.072 | 210,110 | +0.00(+0.00%) |
Oct 29, 2019 | 3.044 | 3.081 | 3.044 | 3.072 | 298,231 | +0.01(+0.30%) |
Oct 28, 2019 | 3.026 | 3.072 | 3.026 | 3.063 | 148,471 | +0.04(+1.21%) |
Oct 25, 2019 | 3.053 | 3.081 | 2.980 | 3.026 | 249,531 | -0.03(-0.90%) |
Oct 24, 2019 | 3.273 | 3.274 | 3.035 | 3.053 | 189,881 | -0.23(-6.98%) |
Oct 23, 2019 | 3.310 | 3.383 | 3.273 | 3.283 | 203,618 | -0.06(-1.65%) |
Oct 22, 2019 | 3.173 | 3.370 | 3.165 | 3.338 | 237,758 | +0.13(+4.00%) |
Oct 21, 2019 | 3.154 | 3.246 | 3.127 | 3.209 | 265,830 | +0.06(+1.74%) |
Oct 18, 2019 | 3.136 | 3.209 | 3.118 | 3.154 | 264,363 | +0.01(+0.29%) |
Oct 17, 2019 | 3.182 | 3.209 | 3.081 | 3.145 | 417,340 | -0.02(-0.58%) |
Oct 16, 2019 | 3.072 | 3.246 | 3.063 | 3.163 | 703,925 | +0.08(+2.68%) |
Oct 15, 2019 | 3.063 | 3.228 | 2.998 | 3.081 | 878,866 | +0.00(+0.00%) |
Oct 14, 2019 | 2.677 | 3.220 | 2.622 | 3.081 | 1,097,845 | +0.39(+14.29%) |
Oct 11, 2019 | 2.687 | 2.751 | 2.659 | 2.696 | 278,759 | +0.05(+1.73%) |
Oct 10, 2019 | 2.668 | 2.668 | 2.613 | 2.650 | 217,326 | +0.00(+0.00%) |
Oct 09, 2019 | 2.687 | 2.687 | 2.622 | 2.650 | 165,541 | -0.01(-0.34%) |
Oct 08, 2019 | 2.632 | 2.687 | 2.604 | 2.659 | 265,399 | +0.01(+0.35%) |
Oct 07, 2019 | 2.613 | 2.659 | 2.577 | 2.650 | 238,884 | +0.06(+2.12%) |
Oct 04, 2019 | 2.595 | 2.622 | 2.549 | 2.595 | 187,912 | -0.01(-0.35%) |
Oct 03, 2019 | 2.622 | 2.659 | 2.540 | 2.604 | 318,899 | -0.02(-0.70%) |
Oct 02, 2019 | 2.622 | 2.650 | 2.604 | 2.622 | 380,087 | -0.01(-0.35%) |
Oct 01, 2019 | 2.778 | 2.778 | 2.622 | 2.632 | 294,302 | -0.12(-4.33%) |
Sep 30, 2019 | 2.852 | 2.893 | 2.751 | 2.751 | 315,145 | -0.11(-3.85%) |
Sep 27, 2019 | 2.879 | 2.925 | 2.797 | 2.861 | 485,430 | -0.02(-0.64%) |
Sep 26, 2019 | 2.696 | 2.897 | 2.696 | 2.879 | 591,764 | +0.18(+6.80%) |
Sep 25, 2019 | 2.705 | 2.755 | 2.682 | 2.696 | 254,592 | -0.02(-0.68%) |
Sep 24, 2019 | 2.586 | 2.714 | 2.558 | 2.714 | 371,067 | +0.14(+5.34%) |
Sep 23, 2019 | 2.540 | 2.595 | 2.522 | 2.577 | 281,586 | +0.02(+0.72%) |
Sep 20, 2019 | 2.494 | 2.577 | 2.485 | 2.558 | 941,959 | +0.07(+2.95%) |
Sep 19, 2019 | 2.549 | 2.567 | 2.485 | 2.485 | 221,355 | -0.06(-2.17%) |
Sep 18, 2019 | 2.604 | 2.604 | 2.522 | 2.540 | 181,170 | -0.05(-1.77%) |
Sep 17, 2019 | 2.586 | 2.604 | 2.558 | 2.586 | 217,883 | -0.03(-1.05%) |
Sep 16, 2019 | 2.604 | 2.677 | 2.549 | 2.613 | 494,842 | +0.00(+0.00%) |
Sep 13, 2019 | 2.650 | 2.696 | 2.604 | 2.613 | 389,129 | -0.02(-0.70%) |
Sep 12, 2019 | 2.558 | 2.632 | 2.512 | 2.632 | 392,670 | +0.07(+2.87%) |
Sep 11, 2019 | 2.522 | 2.558 | 2.476 | 2.558 | 440,085 | +0.05(+1.82%) |
Sep 10, 2019 | 2.366 | 2.531 | 2.366 | 2.512 | 835,067 | +0.16(+6.61%) |
Sep 09, 2019 | 2.228 | 2.375 | 2.219 | 2.356 | 436,534 | +0.13(+5.76%) |
Sep 06, 2019 | 2.246 | 2.246 | 2.219 | 2.228 | 292,174 | +0.00(+0.00%) |
Sep 05, 2019 | 2.191 | 2.237 | 2.164 | 2.228 | 385,595 | +0.05(+2.10%) |
Sep 04, 2019 | 2.164 | 2.196 | 2.164 | 2.182 | 185,416 | +0.03(+1.28%) |
Sep 03, 2019 | 2.155 | 2.191 | 2.155 | 2.155 | 336,457 | -0.02(-0.84%) |
Aug 30, 2019 | 2.127 | 2.182 | 2.118 | 2.173 | 491,319 | +0.04(+1.72%) |
Aug 29, 2019 | 2.063 | 2.182 | 2.054 | 2.136 | 760,348 | +0.10(+4.95%) |
Aug 28, 2019 | 2.036 | 2.058 | 2.008 | 2.036 | 338,768 | +0.00(+0.00%) |
Aug 27, 2019 | 2.109 | 2.109 | 2.026 | 2.036 | 254,926 | -0.05(-2.20%) |
Aug 26, 2019 | 2.127 | 2.136 | 2.081 | 2.081 | 222,801 | -0.02(-0.87%) |
Aug 23, 2019 | 2.127 | 2.146 | 2.095 | 2.100 | 324,456 | -0.03(-1.29%) |
Aug 22, 2019 | 2.155 | 2.164 | 2.118 | 2.127 | 252,233 | -0.01(-0.43%) |
Aug 21, 2019 | 2.164 | 2.173 | 2.118 | 2.136 | 268,826 | +0.01(+0.43%) |
Aug 20, 2019 | 2.191 | 2.191 | 2.091 | 2.127 | 435,987 | -0.05(-2.11%) |
Aug 19, 2019 | 2.182 | 2.191 | 2.155 | 2.173 | 258,419 | +0.02(+0.85%) |
Aug 16, 2019 | 2.164 | 2.173 | 2.118 | 2.155 | 207,870 | +0.01(+0.43%) |
Aug 15, 2019 | 2.173 | 2.201 | 2.136 | 2.146 | 437,266 | -0.07(-3.31%) |
Aug 14, 2019 | 2.228 | 2.256 | 2.191 | 2.219 | 248,245 | -0.05(-2.02%) |
Aug 13, 2019 | 2.246 | 2.283 | 2.246 | 2.265 | 356,255 | +0.02(+0.82%) |
Aug 12, 2019 | 2.246 | 2.274 | 2.219 | 2.246 | 305,469 | +0.01(+0.41%) |
Aug 09, 2019 | 2.265 | 2.274 | 2.219 | 2.237 | 484,775 | -0.01(-0.41%) |
Aug 08, 2019 | 2.301 | 2.301 | 2.246 | 2.246 | 356,544 | -0.01(-0.41%) |
Aug 07, 2019 | 2.247 | 2.283 | 2.193 | 2.256 | 705,236 | -0.01(-0.40%) |
Aug 06, 2019 | 2.247 | 2.337 | 2.202 | 2.265 | 669,624 | +0.04(+1.61%) |
Aug 05, 2019 | 2.345 | 2.363 | 2.175 | 2.229 | 656,593 | -0.13(-5.34%) |
Aug 02, 2019 | 2.345 | 2.368 | 2.283 | 2.354 | 469,257 | +0.01(+0.38%) |