Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.140 | 2.190 | 2.100 | 2.140 | 91,642 | -0.02(-0.93%) |
Oct 30, 2019 | 2.210 | 2.240 | 2.100 | 2.160 | 77,957 | -0.05(-2.26%) |
Oct 29, 2019 | 2.250 | 2.250 | 2.060 | 2.210 | 147,049 | +0.00(+0.00%) |
Oct 28, 2019 | 2.200 | 2.250 | 2.140 | 2.210 | 90,148 | +0.03(+1.38%) |
Oct 25, 2019 | 2.180 | 2.250 | 2.160 | 2.180 | 82,000 | +0.01(+0.46%) |
Oct 24, 2019 | 2.340 | 2.380 | 2.130 | 2.170 | 169,772 | -0.13(-5.65%) |
Oct 23, 2019 | 2.180 | 2.370 | 2.150 | 2.300 | 324,913 | +0.11(+5.02%) |
Oct 22, 2019 | 2.180 | 2.220 | 2.120 | 2.190 | 67,447 | +0.02(+0.92%) |
Oct 21, 2019 | 2.190 | 2.210 | 2.120 | 2.170 | 68,143 | +0.00(+0.00%) |
Oct 18, 2019 | 2.200 | 2.250 | 2.110 | 2.170 | 120,400 | -0.04(-1.81%) |
Oct 17, 2019 | 2.250 | 2.300 | 2.130 | 2.210 | 115,246 | -0.03(-1.34%) |
Oct 16, 2019 | 2.160 | 2.250 | 2.090 | 2.240 | 90,395 | +0.07(+3.23%) |
Oct 15, 2019 | 2.090 | 2.220 | 2.054 | 2.170 | 67,549 | +0.09(+4.33%) |
Oct 14, 2019 | 2.150 | 2.160 | 2.030 | 2.080 | 106,922 | -0.08(-3.70%) |
Oct 11, 2019 | 2.210 | 2.290 | 2.140 | 2.160 | 103,100 | -0.01(-0.46%) |
Oct 10, 2019 | 2.160 | 2.240 | 2.110 | 2.170 | 72,216 | +0.02(+0.93%) |
Oct 09, 2019 | 2.120 | 2.190 | 2.050 | 2.150 | 121,011 | +0.05(+2.38%) |
Oct 08, 2019 | 2.200 | 2.200 | 2.050 | 2.100 | 115,718 | -0.14(-6.25%) |
Oct 07, 2019 | 2.100 | 2.250 | 2.090 | 2.240 | 110,873 | +0.16(+7.69%) |
Oct 04, 2019 | 2.090 | 2.100 | 2.000 | 2.080 | 165,500 | +0.00(+0.00%) |
Oct 03, 2019 | 2.020 | 2.100 | 1.960 | 2.080 | 199,149 | +0.06(+2.97%) |
Oct 02, 2019 | 2.110 | 2.150 | 1.990 | 2.020 | 244,305 | -0.06(-2.88%) |
Oct 01, 2019 | 2.310 | 2.320 | 2.060 | 2.080 | 189,202 | -0.21(-9.17%) |
Sep 30, 2019 | 2.110 | 2.350 | 1.990 | 2.290 | 439,722 | +0.17(+8.02%) |
Sep 27, 2019 | 2.200 | 2.350 | 2.090 | 2.120 | 185,700 | -0.08(-3.64%) |
Sep 26, 2019 | 2.350 | 2.350 | 2.140 | 2.200 | 296,330 | -0.18(-7.76%) |
Sep 25, 2019 | 2.380 | 2.410 | 2.310 | 2.385 | 167,539 | +0.01(+0.63%) |
Sep 24, 2019 | 2.490 | 2.490 | 2.360 | 2.370 | 189,134 | -0.12(-4.82%) |
Sep 23, 2019 | 2.560 | 2.580 | 2.440 | 2.490 | 127,202 | -0.09(-3.49%) |
Sep 20, 2019 | 2.580 | 2.638 | 2.520 | 2.580 | 119,500 | +0.02(+0.78%) |
Sep 19, 2019 | 2.430 | 2.790 | 2.410 | 2.560 | 333,553 | +0.13(+5.35%) |
Sep 18, 2019 | 2.420 | 2.480 | 2.310 | 2.430 | 171,753 | +0.01(+0.41%) |
Sep 17, 2019 | 2.550 | 2.625 | 2.410 | 2.420 | 110,306 | -0.12(-4.72%) |
Sep 16, 2019 | 2.600 | 2.740 | 2.500 | 2.540 | 114,643 | -0.05(-1.93%) |
Sep 13, 2019 | 2.660 | 2.724 | 2.560 | 2.590 | 73,000 | -0.04(-1.52%) |
Sep 12, 2019 | 2.600 | 2.690 | 2.480 | 2.630 | 104,066 | +0.03(+1.15%) |
Sep 11, 2019 | 2.700 | 2.750 | 2.550 | 2.600 | 140,435 | -0.05(-1.89%) |
Sep 10, 2019 | 2.490 | 2.750 | 2.490 | 2.650 | 233,360 | +0.14(+5.58%) |
Sep 09, 2019 | 2.390 | 2.560 | 2.310 | 2.510 | 185,048 | +0.15(+6.36%) |
Sep 06, 2019 | 2.560 | 2.600 | 2.320 | 2.360 | 236,300 | -0.22(-8.53%) |
Sep 05, 2019 | 2.500 | 2.590 | 2.380 | 2.580 | 246,239 | +0.10(+4.03%) |
Sep 04, 2019 | 2.760 | 2.840 | 2.440 | 2.480 | 325,567 | -0.23(-8.49%) |
Sep 03, 2019 | 2.740 | 2.855 | 2.620 | 2.710 | 297,237 | -0.08(-2.87%) |
Aug 30, 2019 | 2.980 | 3.000 | 2.742 | 2.790 | 347,300 | -0.20(-6.69%) |
Aug 29, 2019 | 3.170 | 3.230 | 2.960 | 2.990 | 189,322 | -0.15(-4.78%) |
Aug 28, 2019 | 3.230 | 3.330 | 3.070 | 3.140 | 173,463 | -0.10(-3.09%) |
Aug 27, 2019 | 3.240 | 3.400 | 3.170 | 3.240 | 185,061 | +0.02(+0.62%) |
Aug 26, 2019 | 3.300 | 3.330 | 3.170 | 3.220 | 279,904 | -0.05(-1.53%) |
Aug 23, 2019 | 3.120 | 3.290 | 3.080 | 3.270 | 356,100 | +0.14(+4.47%) |
Aug 22, 2019 | 3.210 | 3.310 | 2.905 | 3.130 | 553,399 | -0.10(-3.10%) |
Aug 21, 2019 | 3.190 | 3.340 | 3.160 | 3.230 | 622,357 | -0.26(-7.45%) |
Aug 20, 2019 | 3.370 | 3.580 | 3.150 | 3.490 | 1,732,831 | -1.34(-27.74%) |
Aug 19, 2019 | 4.690 | 4.950 | 4.540 | 4.830 | 142,837 | +0.22(+4.77%) |
Aug 16, 2019 | 4.570 | 4.800 | 4.550 | 4.610 | 110,900 | +0.09(+1.99%) |
Aug 15, 2019 | 4.750 | 4.870 | 4.520 | 4.520 | 141,842 | -0.23(-4.84%) |
Aug 14, 2019 | 4.800 | 4.980 | 4.570 | 4.750 | 188,322 | -0.05(-1.04%) |
Aug 13, 2019 | 4.970 | 5.250 | 4.800 | 4.800 | 135,096 | -0.21(-4.19%) |
Aug 12, 2019 | 5.500 | 5.500 | 4.880 | 5.010 | 292,523 | -0.45(-8.24%) |
Aug 09, 2019 | 5.380 | 5.825 | 5.250 | 5.460 | 241,500 | +0.46(+9.20%) |
Aug 08, 2019 | 4.750 | 5.180 | 4.723 | 5.000 | 226,167 | +0.25(+5.26%) |
Aug 07, 2019 | 4.920 | 4.940 | 4.670 | 4.750 | 103,717 | -0.27(-5.38%) |
Aug 06, 2019 | 5.170 | 5.370 | 4.800 | 5.020 | 92,217 | -0.07(-1.38%) |
Aug 05, 2019 | 5.010 | 5.120 | 4.610 | 5.090 | 245,941 | -0.02(-0.39%) |
Aug 02, 2019 | 5.160 | 5.250 | 4.860 | 5.110 | 209,400 | -0.06(-1.16%) |