Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.240 | 2.410 | 2.230 | 2.230 | 1,717 | -0.06(-2.62%) |
Oct 30, 2019 | 2.240 | 2.357 | 2.240 | 2.290 | 1,347 | +0.03(+1.33%) |
Oct 29, 2019 | 2.320 | 2.320 | 2.250 | 2.260 | 3,327 | -0.14(-5.83%) |
Oct 28, 2019 | 2.350 | 2.400 | 2.290 | 2.400 | 6,350 | +0.11(+4.80%) |
Oct 25, 2019 | 2.290 | 2.443 | 2.270 | 2.290 | 33,500 | -0.10(-4.18%) |
Oct 24, 2019 | 2.300 | 2.420 | 2.300 | 2.390 | 4,721 | -0.01(-0.42%) |
Oct 23, 2019 | 2.429 | 2.430 | 2.365 | 2.400 | 19,812 | -0.03(-1.23%) |
Oct 22, 2019 | 2.382 | 2.450 | 2.355 | 2.430 | 10,176 | +0.13(+5.65%) |
Oct 21, 2019 | 2.400 | 2.400 | 2.300 | 2.300 | 2,272 | -0.08(-3.55%) |
Oct 18, 2019 | 2.420 | 2.450 | 2.385 | 2.385 | 3,900 | -0.07(-2.67%) |
Oct 17, 2019 | 2.260 | 2.450 | 2.260 | 2.450 | 3,539 | +0.18(+7.93%) |
Oct 16, 2019 | 2.200 | 2.423 | 2.200 | 2.270 | 6,687 | +0.04(+1.68%) |
Oct 15, 2019 | 2.200 | 2.232 | 2.200 | 2.232 | 1,160 | +0.04(+1.94%) |
Oct 14, 2019 | 2.410 | 2.410 | 2.190 | 2.190 | 677 | -0.25(-10.25%) |
Oct 11, 2019 | 2.450 | 2.450 | 2.390 | 2.440 | 8,600 | +0.05(+2.09%) |
Oct 10, 2019 | 2.390 | 2.440 | 2.390 | 2.390 | 5,547 | +0.19(+8.64%) |
Oct 09, 2019 | 2.200 | 2.200 | 2.200 | 2.200 | 1,323 | -0.05(-2.22%) |
Oct 08, 2019 | 2.180 | 2.280 | 2.180 | 2.250 | 4,488 | +0.01(+0.45%) |
Oct 07, 2019 | 2.180 | 2.262 | 2.170 | 2.240 | 8,218 | +0.04(+1.82%) |
Oct 04, 2019 | 2.361 | 2.386 | 2.150 | 2.200 | 11,800 | -0.05(-2.22%) |
Oct 03, 2019 | 2.350 | 2.350 | 2.240 | 2.250 | 3,591 | -0.14(-5.86%) |
Oct 02, 2019 | 2.500 | 2.500 | 2.300 | 2.390 | 1,601 | +0.00(+0.00%) |
Oct 01, 2019 | 2.280 | 2.405 | 2.100 | 2.390 | 19,549 | +0.00(+0.00%) |
Sep 30, 2019 | 2.350 | 2.390 | 2.350 | 2.390 | 2,166 | +0.04(+1.70%) |
Sep 27, 2019 | 2.450 | 2.450 | 2.334 | 2.350 | 4,500 | +0.07(+3.07%) |
Sep 26, 2019 | 2.280 | 2.340 | 2.280 | 2.280 | 4,580 | +0.10(+4.59%) |
Sep 25, 2019 | 2.400 | 2.400 | 2.180 | 2.180 | 2,105 | -0.24(-9.78%) |
Sep 24, 2019 | 2.380 | 2.450 | 2.351 | 2.416 | 1,991 | +0.04(+1.53%) |
Sep 23, 2019 | 2.350 | 2.380 | 2.260 | 2.380 | 9,175 | +0.10(+4.39%) |
Sep 20, 2019 | 2.390 | 2.390 | 2.280 | 2.280 | 1,200 | -0.10(-4.36%) |
Sep 19, 2019 | 2.570 | 2.570 | 2.330 | 2.384 | 4,563 | -0.07(-2.70%) |
Sep 18, 2019 | 2.490 | 2.500 | 2.450 | 2.450 | 5,332 | -0.04(-1.61%) |
Sep 17, 2019 | 2.480 | 2.490 | 2.470 | 2.490 | 2,389 | -0.04(-1.43%) |
Sep 16, 2019 | 2.600 | 2.600 | 2.450 | 2.526 | 1,600 | +0.08(+3.10%) |
Sep 13, 2019 | 2.450 | 2.580 | 2.400 | 2.450 | 2,600 | +0.00(+0.00%) |
Sep 12, 2019 | 2.250 | 2.600 | 2.200 | 2.450 | 13,715 | +0.04(+1.66%) |
Sep 11, 2019 | 2.537 | 2.545 | 2.410 | 2.410 | 2,886 | -0.03(-1.23%) |
Sep 10, 2019 | 2.533 | 2.533 | 2.440 | 2.440 | 362 | -0.16(-6.32%) |
Sep 09, 2019 | 2.470 | 2.604 | 2.360 | 2.604 | 3,463 | +0.05(+2.14%) |
Sep 06, 2019 | 2.320 | 2.610 | 2.300 | 2.550 | 9,200 | +0.22(+9.35%) |
Sep 05, 2019 | 2.500 | 2.640 | 2.332 | 2.332 | 1,151 | -0.12(-4.82%) |
Sep 04, 2019 | 2.738 | 2.738 | 2.450 | 2.450 | 629 | -0.08(-3.22%) |
Sep 03, 2019 | 2.529 | 2.700 | 2.254 | 2.532 | 6,997 | +0.01(+0.36%) |
Aug 30, 2019 | 2.700 | 2.700 | 2.523 | 2.523 | 700 | -0.08(-2.98%) |
Aug 29, 2019 | 2.550 | 2.740 | 2.550 | 2.600 | 7,536 | +0.05(+1.96%) |
Aug 28, 2019 | 2.322 | 2.550 | 2.322 | 2.550 | 1,138 | -0.01(-0.39%) |
Aug 27, 2019 | 2.650 | 2.650 | 2.520 | 2.560 | 4,782 | -0.09(-3.40%) |
Aug 26, 2019 | 2.650 | 2.650 | 2.560 | 2.650 | 6,954 | +0.03(+1.15%) |
Aug 23, 2019 | 2.504 | 2.620 | 2.504 | 2.620 | 12,300 | +0.07(+2.75%) |
Aug 22, 2019 | 2.540 | 2.550 | 2.510 | 2.550 | 6,400 | -0.04(-1.54%) |
Aug 21, 2019 | 2.500 | 2.610 | 2.500 | 2.590 | 4,849 | -0.03(-1.15%) |
Aug 20, 2019 | 2.700 | 2.700 | 2.520 | 2.620 | 9,005 | -0.10(-3.68%) |
Aug 19, 2019 | 2.720 | 2.870 | 2.700 | 2.720 | 9,299 | +0.06(+2.26%) |
Aug 16, 2019 | 2.740 | 2.742 | 2.578 | 2.660 | 10,200 | +0.02(+0.76%) |
Aug 15, 2019 | 2.600 | 2.640 | 2.550 | 2.640 | 5,845 | +0.00(+0.00%) |
Aug 14, 2019 | 2.750 | 2.750 | 2.470 | 2.640 | 22,778 | -0.34(-11.41%) |
Aug 13, 2019 | 2.920 | 2.980 | 2.810 | 2.980 | 19,509 | +0.06(+2.05%) |
Aug 12, 2019 | 2.700 | 2.932 | 2.700 | 2.920 | 18,311 | +0.17(+6.18%) |
Aug 09, 2019 | 2.920 | 2.920 | 2.750 | 2.750 | 12,000 | -0.10(-3.51%) |
Aug 08, 2019 | 2.919 | 2.920 | 2.803 | 2.850 | 5,498 | +0.04(+1.42%) |
Aug 07, 2019 | 2.850 | 2.850 | 2.744 | 2.810 | 3,945 | -0.04(-1.40%) |
Aug 06, 2019 | 2.610 | 2.860 | 2.590 | 2.850 | 17,331 | +0.24(+9.07%) |
Aug 05, 2019 | 2.700 | 2.703 | 2.613 | 2.613 | 7,223 | -0.14(-5.15%) |
Aug 02, 2019 | 2.750 | 2.760 | 2.750 | 2.755 | 2,200 | +0.04(+1.66%) |