Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.270 | 2.347 | 2.180 | 2.200 | 58,055 | -0.11(-4.76%) |
Oct 30, 2019 | 2.370 | 2.430 | 2.310 | 2.310 | 28,890 | -0.04(-1.70%) |
Oct 29, 2019 | 2.280 | 2.460 | 2.280 | 2.350 | 18,492 | +0.05(+2.17%) |
Oct 28, 2019 | 2.350 | 2.450 | 2.300 | 2.300 | 32,751 | -0.12(-4.96%) |
Oct 25, 2019 | 2.310 | 2.420 | 2.270 | 2.420 | 17,800 | +0.15(+6.61%) |
Oct 24, 2019 | 2.374 | 2.374 | 2.260 | 2.270 | 8,638 | +0.01(+0.44%) |
Oct 23, 2019 | 2.350 | 2.360 | 2.200 | 2.260 | 39,366 | -0.11(-4.64%) |
Oct 22, 2019 | 2.400 | 2.416 | 2.180 | 2.370 | 32,745 | +0.02(+0.85%) |
Oct 21, 2019 | 2.390 | 2.390 | 2.275 | 2.350 | 41,776 | +0.02(+0.86%) |
Oct 18, 2019 | 2.300 | 2.390 | 2.290 | 2.330 | 74,500 | -0.04(-1.69%) |
Oct 17, 2019 | 2.370 | 2.420 | 2.350 | 2.370 | 12,302 | -0.02(-0.84%) |
Oct 16, 2019 | 2.410 | 2.430 | 2.350 | 2.390 | 28,725 | +0.00(+0.00%) |
Oct 15, 2019 | 2.410 | 2.430 | 2.380 | 2.390 | 29,791 | -0.05(-2.19%) |
Oct 14, 2019 | 2.410 | 2.490 | 2.390 | 2.443 | 23,534 | +0.03(+1.39%) |
Oct 11, 2019 | 2.420 | 2.560 | 2.400 | 2.410 | 20,900 | +0.07(+2.99%) |
Oct 10, 2019 | 2.600 | 2.620 | 2.300 | 2.340 | 147,899 | -0.18(-7.14%) |
Oct 09, 2019 | 2.600 | 2.600 | 2.520 | 2.520 | 32,228 | -0.08(-3.08%) |
Oct 08, 2019 | 2.540 | 2.640 | 2.532 | 2.600 | 25,194 | +0.08(+3.17%) |
Oct 07, 2019 | 2.500 | 2.620 | 2.500 | 2.520 | 7,589 | -0.03(-1.18%) |
Oct 04, 2019 | 2.480 | 2.630 | 2.480 | 2.550 | 9,000 | +0.09(+3.66%) |
Oct 03, 2019 | 2.530 | 2.610 | 2.460 | 2.460 | 20,571 | -0.08(-3.15%) |
Oct 02, 2019 | 2.600 | 2.710 | 2.540 | 2.540 | 37,625 | -0.06(-2.31%) |
Oct 01, 2019 | 2.560 | 2.704 | 2.550 | 2.600 | 50,042 | +0.02(+0.78%) |
Sep 30, 2019 | 2.610 | 2.700 | 2.580 | 2.580 | 66,538 | -0.05(-1.90%) |
Sep 27, 2019 | 2.630 | 2.740 | 2.600 | 2.630 | 58,100 | -0.01(-0.38%) |
Sep 26, 2019 | 2.710 | 2.770 | 2.610 | 2.640 | 44,317 | -0.08(-2.94%) |
Sep 25, 2019 | 2.700 | 2.800 | 2.700 | 2.720 | 114,854 | +0.00(+0.00%) |
Sep 24, 2019 | 2.720 | 2.800 | 2.666 | 2.720 | 46,448 | -0.03(-1.09%) |
Sep 23, 2019 | 2.870 | 2.870 | 2.680 | 2.750 | 58,815 | -0.02(-0.72%) |
Sep 20, 2019 | 2.750 | 2.920 | 2.670 | 2.770 | 177,800 | +0.01(+0.36%) |
Sep 19, 2019 | 2.790 | 2.850 | 2.700 | 2.760 | 56,383 | -0.03(-1.08%) |
Sep 18, 2019 | 2.700 | 2.950 | 2.650 | 2.790 | 108,759 | +0.11(+4.10%) |
Sep 17, 2019 | 2.750 | 2.910 | 2.660 | 2.680 | 80,140 | -0.18(-6.29%) |
Sep 16, 2019 | 2.750 | 2.970 | 2.750 | 2.860 | 111,732 | +0.11(+4.00%) |
Sep 13, 2019 | 2.730 | 3.000 | 2.650 | 2.750 | 133,600 | +0.00(+0.00%) |
Sep 12, 2019 | 2.720 | 2.950 | 2.670 | 2.750 | 181,680 | +0.01(+0.36%) |
Sep 11, 2019 | 2.800 | 3.010 | 2.700 | 2.740 | 302,556 | -0.04(-1.44%) |
Sep 10, 2019 | 2.670 | 2.870 | 2.590 | 2.780 | 180,620 | +0.09(+3.35%) |
Sep 09, 2019 | 2.640 | 2.750 | 2.490 | 2.690 | 63,979 | +0.07(+2.67%) |
Sep 06, 2019 | 2.500 | 2.730 | 2.500 | 2.620 | 155,100 | +0.12(+4.80%) |
Sep 05, 2019 | 2.210 | 2.570 | 2.210 | 2.500 | 235,538 | +0.33(+15.21%) |
Sep 04, 2019 | 2.050 | 2.190 | 2.050 | 2.170 | 43,144 | +0.12(+5.85%) |
Sep 03, 2019 | 2.170 | 2.170 | 2.050 | 2.050 | 28,568 | -0.10(-4.65%) |
Aug 30, 2019 | 2.250 | 2.290 | 2.150 | 2.150 | 16,300 | -0.02(-0.92%) |
Aug 29, 2019 | 2.240 | 2.270 | 2.000 | 2.170 | 93,129 | -0.11(-4.82%) |
Aug 28, 2019 | 2.240 | 2.343 | 2.240 | 2.280 | 15,084 | -0.01(-0.44%) |
Aug 27, 2019 | 2.350 | 2.383 | 2.275 | 2.290 | 61,237 | -0.15(-6.15%) |
Aug 26, 2019 | 2.380 | 2.440 | 2.330 | 2.440 | 38,434 | +0.02(+0.83%) |
Aug 23, 2019 | 2.420 | 2.470 | 2.370 | 2.420 | 9,300 | -0.04(-1.63%) |
Aug 22, 2019 | 2.480 | 2.500 | 2.310 | 2.460 | 21,567 | -0.03(-1.20%) |
Aug 21, 2019 | 2.505 | 2.510 | 2.372 | 2.490 | 32,502 | +0.09(+3.75%) |
Aug 20, 2019 | 2.530 | 2.570 | 2.250 | 2.400 | 56,546 | -0.09(-3.61%) |
Aug 19, 2019 | 2.400 | 2.580 | 2.372 | 2.490 | 19,471 | +0.09(+3.75%) |
Aug 16, 2019 | 2.520 | 2.520 | 2.340 | 2.400 | 23,600 | -0.11(-4.38%) |
Aug 15, 2019 | 2.400 | 2.600 | 2.355 | 2.510 | 17,042 | +0.08(+3.29%) |
Aug 14, 2019 | 2.560 | 2.637 | 2.322 | 2.430 | 63,135 | -0.05(-2.02%) |
Aug 13, 2019 | 2.490 | 2.650 | 2.300 | 2.480 | 76,891 | -0.07(-2.75%) |
Aug 12, 2019 | 2.530 | 2.600 | 2.530 | 2.550 | 18,667 | -0.11(-4.14%) |
Aug 09, 2019 | 2.550 | 2.660 | 2.456 | 2.660 | 9,200 | +0.11(+4.31%) |
Aug 08, 2019 | 2.370 | 2.670 | 2.370 | 2.550 | 53,810 | +0.16(+6.69%) |
Aug 07, 2019 | 2.440 | 2.470 | 2.270 | 2.390 | 34,978 | -0.06(-2.45%) |
Aug 06, 2019 | 2.430 | 2.470 | 2.370 | 2.450 | 37,038 | +0.02(+0.82%) |
Aug 05, 2019 | 2.550 | 2.550 | 2.380 | 2.430 | 41,775 | -0.12(-4.71%) |
Aug 02, 2019 | 2.533 | 2.600 | 2.404 | 2.550 | 55,200 | +0.04(+1.59%) |