Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.230 | 2.290 | 2.180 | 2.250 | 609,499 | +0.02(+0.90%) |
Oct 30, 2019 | 2.240 | 2.250 | 2.200 | 2.230 | 274,430 | -0.01(-0.45%) |
Oct 29, 2019 | 2.230 | 2.250 | 2.200 | 2.240 | 461,043 | +0.01(+0.45%) |
Oct 28, 2019 | 2.240 | 2.240 | 2.200 | 2.230 | 351,213 | +0.02(+0.90%) |
Oct 25, 2019 | 2.190 | 2.240 | 2.165 | 2.210 | 326,800 | +0.03(+1.38%) |
Oct 24, 2019 | 2.230 | 2.240 | 2.180 | 2.180 | 260,807 | -0.05(-2.24%) |
Oct 23, 2019 | 2.220 | 2.240 | 2.190 | 2.230 | 363,752 | +0.01(+0.45%) |
Oct 22, 2019 | 2.210 | 2.240 | 2.160 | 2.220 | 391,486 | +0.00(+0.00%) |
Oct 21, 2019 | 2.250 | 2.290 | 2.210 | 2.220 | 328,291 | -0.02(-0.89%) |
Oct 18, 2019 | 2.290 | 2.310 | 2.205 | 2.240 | 433,800 | -0.06(-2.61%) |
Oct 17, 2019 | 2.290 | 2.370 | 2.260 | 2.300 | 785,832 | +0.03(+1.32%) |
Oct 16, 2019 | 2.100 | 2.270 | 2.100 | 2.270 | 815,404 | +0.17(+8.10%) |
Oct 15, 2019 | 2.100 | 2.130 | 2.070 | 2.100 | 417,853 | +0.01(+0.48%) |
Oct 14, 2019 | 2.100 | 2.120 | 2.050 | 2.090 | 526,168 | -0.01(-0.48%) |
Oct 11, 2019 | 2.080 | 2.140 | 2.070 | 2.100 | 489,500 | +0.03(+1.45%) |
Oct 10, 2019 | 2.030 | 2.080 | 2.020 | 2.070 | 463,477 | +0.04(+1.97%) |
Oct 09, 2019 | 2.020 | 2.080 | 2.000 | 2.030 | 672,341 | +0.02(+1.00%) |
Oct 08, 2019 | 2.000 | 2.050 | 1.982 | 2.010 | 342,494 | -0.01(-0.50%) |
Oct 07, 2019 | 2.020 | 2.070 | 2.000 | 2.020 | 439,106 | +0.00(+0.00%) |
Oct 04, 2019 | 2.010 | 2.045 | 1.980 | 2.020 | 636,200 | +0.01(+0.50%) |
Oct 03, 2019 | 1.990 | 2.010 | 1.960 | 2.010 | 545,626 | +0.01(+0.50%) |
Oct 02, 2019 | 2.000 | 2.040 | 1.960 | 2.000 | 755,054 | -0.01(-0.50%) |
Oct 01, 2019 | 2.050 | 2.090 | 2.000 | 2.010 | 700,644 | -0.06(-2.90%) |
Sep 30, 2019 | 2.100 | 2.110 | 2.060 | 2.070 | 373,375 | -0.03(-1.43%) |
Sep 27, 2019 | 2.110 | 2.140 | 2.080 | 2.100 | 397,900 | +0.00(+0.00%) |
Sep 26, 2019 | 2.110 | 2.140 | 2.060 | 2.100 | 391,908 | +0.00(+0.00%) |
Sep 25, 2019 | 2.090 | 2.130 | 2.070 | 2.100 | 452,345 | +0.00(+0.00%) |
Sep 24, 2019 | 2.160 | 2.160 | 2.080 | 2.100 | 598,325 | -0.05(-2.33%) |
Sep 23, 2019 | 2.110 | 2.190 | 2.100 | 2.150 | 908,680 | +0.04(+1.90%) |
Sep 20, 2019 | 2.100 | 2.150 | 2.080 | 2.110 | 2,472,600 | +0.00(+0.00%) |
Sep 19, 2019 | 2.170 | 2.180 | 2.060 | 2.110 | 759,949 | -0.05(-2.31%) |
Sep 18, 2019 | 2.240 | 2.240 | 2.130 | 2.160 | 621,357 | -0.09(-4.00%) |
Sep 17, 2019 | 2.290 | 2.310 | 2.160 | 2.250 | 1,137,962 | -0.03(-1.32%) |
Sep 16, 2019 | 2.180 | 2.340 | 2.180 | 2.280 | 1,490,871 | +0.15(+7.04%) |
Sep 13, 2019 | 2.140 | 2.200 | 2.100 | 2.130 | 762,600 | +0.01(+0.47%) |
Sep 12, 2019 | 2.220 | 2.245 | 2.120 | 2.120 | 874,281 | -0.08(-3.64%) |
Sep 11, 2019 | 2.190 | 2.240 | 2.160 | 2.200 | 798,159 | +0.03(+1.38%) |
Sep 10, 2019 | 2.100 | 2.240 | 2.080 | 2.170 | 953,089 | +0.06(+2.84%) |
Sep 09, 2019 | 2.040 | 2.120 | 2.020 | 2.110 | 544,047 | +0.08(+3.94%) |
Sep 06, 2019 | 2.040 | 2.050 | 2.010 | 2.030 | 271,000 | +0.00(+0.00%) |
Sep 05, 2019 | 2.030 | 2.070 | 2.005 | 2.030 | 583,014 | +0.03(+1.50%) |
Sep 04, 2019 | 2.000 | 2.000 | 1.960 | 2.000 | 417,319 | +0.03(+1.52%) |
Sep 03, 2019 | 1.990 | 2.000 | 1.930 | 1.970 | 505,061 | -0.02(-1.01%) |
Aug 30, 2019 | 2.000 | 2.010 | 1.940 | 1.990 | 870,200 | +0.01(+0.51%) |
Aug 29, 2019 | 1.990 | 2.010 | 1.940 | 1.980 | 531,266 | +0.03(+1.54%) |
Aug 28, 2019 | 1.940 | 2.010 | 1.910 | 1.950 | 731,330 | +0.00(+0.00%) |
Aug 27, 2019 | 1.990 | 2.000 | 1.920 | 1.950 | 695,917 | -0.01(-0.51%) |
Aug 26, 2019 | 1.940 | 1.970 | 1.920 | 1.960 | 492,873 | +0.02(+1.03%) |
Aug 23, 2019 | 2.000 | 2.030 | 1.940 | 1.940 | 1,093,400 | -0.09(-4.43%) |
Aug 22, 2019 | 2.120 | 2.120 | 2.030 | 2.030 | 603,925 | -0.07(-3.33%) |
Aug 21, 2019 | 2.090 | 2.110 | 2.060 | 2.100 | 593,812 | +0.05(+2.44%) |
Aug 20, 2019 | 2.050 | 2.085 | 2.025 | 2.050 | 480,863 | +0.01(+0.49%) |
Aug 19, 2019 | 2.050 | 2.090 | 2.000 | 2.040 | 753,552 | +0.03(+1.49%) |
Aug 16, 2019 | 1.940 | 2.040 | 1.920 | 2.010 | 967,200 | +0.03(+1.52%) |
Aug 15, 2019 | 2.000 | 2.040 | 1.870 | 1.980 | 1,503,612 | +0.00(+0.00%) |
Aug 14, 2019 | 2.120 | 2.130 | 1.980 | 1.980 | 1,085,568 | -0.16(-7.48%) |
Aug 13, 2019 | 2.140 | 2.180 | 2.080 | 2.140 | 1,129,071 | +0.02(+0.94%) |
Aug 12, 2019 | 2.310 | 2.320 | 2.110 | 2.120 | 1,423,227 | -0.19(-8.23%) |
Aug 09, 2019 | 2.360 | 2.430 | 2.250 | 2.310 | 1,752,300 | -0.31(-11.83%) |
Aug 08, 2019 | 2.550 | 2.650 | 2.550 | 2.620 | 917,760 | +0.06(+2.34%) |
Aug 07, 2019 | 2.520 | 2.580 | 2.470 | 2.560 | 867,514 | +0.00(+0.00%) |
Aug 06, 2019 | 2.560 | 2.600 | 2.520 | 2.560 | 870,248 | +0.05(+1.99%) |
Aug 05, 2019 | 2.570 | 2.610 | 2.500 | 2.510 | 1,002,613 | -0.14(-5.28%) |
Aug 02, 2019 | 2.700 | 2.710 | 2.625 | 2.650 | 539,100 | -0.05(-1.85%) |