Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.265 | 2.300 | 2.260 | 2.300 | 1,087 | +0.01(+0.50%) |
Sep 27, 2019 | 2.288 | 2.288 | 2.288 | 2.288 | 300 | -0.02(-0.75%) |
Sep 25, 2019 | 2.306 | 2.306 | 2.306 | 0 | +0.02(+0.83%) | |
Sep 24, 2019 | 2.448 | 2.450 | 2.287 | 2.287 | 4,290 | -0.46(-16.84%) |
Sep 23, 2019 | 2.573 | 2.750 | 2.573 | 2.750 | 2,000 | -0.02(-0.72%) |
Sep 20, 2019 | 2.770 | 2.770 | 2.770 | 10 | +0.00(+0.00%) | |
Sep 19, 2019 | 2.770 | 2.770 | 2.770 | 10 | +0.00(+0.00%) | |
Sep 18, 2019 | 2.820 | 2.820 | 2.734 | 2.770 | 2,276 | -0.20(-6.70%) |
Sep 17, 2019 | 3.081 | 3.081 | 2.938 | 2.969 | 5,480 | +0.17(+6.23%) |
Sep 13, 2019 | 2.795 | 2.795 | 2.795 | 0 | -0.00(-0.18%) | |
Sep 12, 2019 | 2.805 | 2.805 | 2.771 | 2.800 | 15,000 | -0.02(-0.53%) |
Sep 11, 2019 | 2.905 | 2.930 | 2.800 | 2.815 | 5,000 | +0.15(+5.83%) |
Sep 09, 2019 | 2.660 | 2.660 | 2.660 | 0 | +0.29(+12.24%) | |
Sep 06, 2019 | 2.370 | 2.370 | 2.370 | 2.370 | 1,000 | -0.09(-3.47%) |
Sep 05, 2019 | 2.410 | 2.455 | 2.410 | 2.455 | 2,350 | +0.22(+9.60%) |
Sep 04, 2019 | 2.240 | 2.240 | 2.240 | 40 | +0.00(+0.00%) | |
Sep 03, 2019 | 2.240 | 2.240 | 2.240 | 2.240 | 1,141 | +0.00(+0.06%) |
Aug 30, 2019 | 2.308 | 2.308 | 2.239 | 2.239 | 1,500 | +0.12(+5.60%) |
Aug 29, 2019 | 2.120 | 2.120 | 2.120 | 17 | +0.00(+0.00%) | |
Aug 28, 2019 | 2.120 | 2.120 | 2.120 | 2.120 | 12,800 | +0.07(+3.41%) |
Aug 27, 2019 | 2.050 | 2.050 | 2.050 | 2.050 | 5,000 | -0.05(-2.38%) |
Aug 26, 2019 | 2.188 | 2.188 | 2.100 | 2.100 | 900 | -0.15(-6.66%) |
Aug 23, 2019 | 2.250 | 2.250 | 2.250 | 41 | +0.00(+0.00%) | |
Aug 22, 2019 | 2.260 | 2.260 | 2.209 | 2.250 | 3,535 | +0.03(+1.35%) |
Aug 21, 2019 | 2.220 | 2.220 | 2.220 | 2.220 | 925 | +0.02(+0.93%) |
Aug 20, 2019 | 2.185 | 2.200 | 2.185 | 2.200 | 800 | -0.03(-1.37%) |
Aug 19, 2019 | 2.230 | 2.230 | 2.230 | 2.230 | 100 | +0.11(+5.19%) |
Aug 16, 2019 | 2.120 | 2.120 | 2.120 | 2.120 | 100 | -0.03(-1.40%) |
Aug 14, 2019 | 2.150 | 2.150 | 2.150 | 0 | -0.30(-12.09%) | |
Aug 13, 2019 | 2.355 | 2.494 | 2.355 | 2.446 | 4,833 | +0.05(+1.92%) |
Aug 12, 2019 | 2.390 | 2.400 | 2.390 | 2.400 | 690 | -0.13(-5.18%) |
Aug 09, 2019 | 2.470 | 2.580 | 2.450 | 2.530 | 7,800 | +0.00(+0.14%) |
Aug 08, 2019 | 2.527 | 2.527 | 2.527 | 2.527 | 225 | -0.01(-0.43%) |
Aug 07, 2019 | 2.553 | 2.553 | 2.440 | 2.538 | 6,100 | -0.19(-6.85%) |
Aug 06, 2019 | 2.790 | 2.790 | 2.713 | 2.725 | 7,200 | -0.21(-7.01%) |
Aug 05, 2019 | 2.970 | 2.970 | 2.930 | 2.930 | 1,100 | -0.06(-2.01%) |
Aug 02, 2019 | 2.990 | 2.990 | 2.990 | 2.990 | 100 | +0.01(+0.34%) |
Aug 01, 2019 | 3.050 | 3.050 | 2.980 | 2.980 | 4,330 | -0.23(-7.17%) |
Jul 31, 2019 | 3.185 | 3.210 | 3.185 | 3.210 | 2,700 | +0.06(+1.97%) |
Jul 30, 2019 | 3.148 | 3.148 | 3.148 | 3.148 | 125 | -0.02(-0.69%) |
Jul 29, 2019 | 3.180 | 3.180 | 3.160 | 3.170 | 52,000 | -0.05(-1.55%) |
Jul 26, 2019 | 3.220 | 3.220 | 3.220 | 3.220 | 30,000 | -0.06(-1.83%) |
Jul 24, 2019 | 3.280 | 3.280 | 3.280 | 0 | +0.00(+0.00%) | |
Jul 23, 2019 | 3.280 | 3.280 | 3.280 | 3.280 | 100 | +0.01(+0.31%) |
Jul 22, 2019 | 3.270 | 3.270 | 3.270 | 3.270 | 100 | +0.00(+0.14%) |
Jul 19, 2019 | 3.265 | 3.265 | 3.265 | 15 | +0.00(+0.00%) | |
Jul 18, 2019 | 3.235 | 3.265 | 3.235 | 3.265 | 4,285 | -0.21(-5.91%) |
Jul 16, 2019 | 3.470 | 3.470 | 3.470 | 0 | +0.00(+0.00%) | |
Jul 15, 2019 | 3.465 | 3.470 | 3.465 | 3.470 | 758 | -0.08(-2.24%) |
Jul 12, 2019 | 3.550 | 3.550 | 3.550 | 3.550 | 1,700 | +0.18(+5.34%) |
Jul 10, 2019 | 3.370 | 3.370 | 3.370 | 0 | +0.08(+2.43%) | |
Jul 09, 2019 | 3.340 | 3.340 | 3.290 | 3.290 | 845 | -0.04(-1.09%) |
Jul 08, 2019 | 3.340 | 3.340 | 3.326 | 3.326 | 1,003 | +0.03(+0.79%) |
Jul 05, 2019 | 3.300 | 3.300 | 3.300 | 3.300 | 2,500 | +0.20(+6.45%) |
Jul 03, 2019 | 3.090 | 3.100 | 3.090 | 3.100 | 3,100 | -0.04(-1.27%) |
Jul 02, 2019 | 3.220 | 3.220 | 3.140 | 3.140 | 14,700 | -0.10(-3.09%) |