Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.580 | 2.670 | 2.510 | 2.580 | 150,488 | +0.03(+1.18%) |
Sep 27, 2019 | 2.400 | 2.570 | 2.400 | 2.550 | 133,000 | +0.16(+6.69%) |
Sep 26, 2019 | 2.380 | 2.400 | 2.305 | 2.390 | 103,258 | +0.04(+1.70%) |
Sep 25, 2019 | 2.320 | 2.390 | 2.270 | 2.350 | 140,792 | +0.01(+0.43%) |
Sep 24, 2019 | 2.380 | 2.380 | 2.250 | 2.340 | 181,877 | -0.04(-1.68%) |
Sep 23, 2019 | 2.340 | 2.400 | 2.230 | 2.380 | 167,041 | +0.05(+2.15%) |
Sep 20, 2019 | 2.260 | 2.360 | 2.200 | 2.330 | 457,400 | +0.08(+3.56%) |
Sep 19, 2019 | 2.210 | 2.280 | 2.200 | 2.250 | 137,068 | +0.05(+2.27%) |
Sep 18, 2019 | 2.220 | 2.240 | 2.160 | 2.200 | 141,929 | -0.04(-1.79%) |
Sep 17, 2019 | 2.260 | 2.280 | 2.220 | 2.240 | 99,341 | -0.02(-0.88%) |
Sep 16, 2019 | 2.230 | 2.300 | 2.170 | 2.260 | 192,635 | +0.03(+1.35%) |
Sep 13, 2019 | 2.200 | 2.250 | 2.140 | 2.230 | 279,800 | +0.06(+2.76%) |
Sep 12, 2019 | 2.210 | 2.270 | 2.139 | 2.170 | 850,849 | -0.04(-1.81%) |
Sep 11, 2019 | 2.200 | 2.300 | 2.140 | 2.210 | 356,180 | +0.04(+1.84%) |
Sep 10, 2019 | 2.120 | 2.190 | 2.060 | 2.170 | 186,386 | +0.04(+1.88%) |
Sep 09, 2019 | 2.240 | 2.270 | 2.130 | 2.130 | 214,537 | -0.11(-4.91%) |
Sep 06, 2019 | 2.290 | 2.290 | 2.150 | 2.240 | 417,200 | -0.01(-0.44%) |
Sep 05, 2019 | 2.250 | 2.290 | 2.200 | 2.250 | 193,907 | +0.04(+1.81%) |
Sep 04, 2019 | 2.170 | 2.249 | 2.050 | 2.210 | 244,654 | +0.00(+0.00%) |
Sep 03, 2019 | 2.280 | 2.381 | 2.105 | 2.210 | 132,531 | +0.01(+0.45%) |
Aug 30, 2019 | 2.700 | 2.700 | 2.150 | 2.200 | 501,600 | -0.49(-18.22%) |
Aug 29, 2019 | 2.820 | 2.850 | 2.670 | 2.690 | 309,872 | -0.09(-3.24%) |
Aug 28, 2019 | 2.510 | 2.900 | 2.510 | 2.780 | 257,724 | +0.30(+12.10%) |
Aug 27, 2019 | 2.450 | 2.575 | 2.395 | 2.480 | 88,190 | +0.03(+1.22%) |
Aug 26, 2019 | 2.320 | 2.610 | 2.250 | 2.450 | 198,693 | +0.17(+7.46%) |
Aug 23, 2019 | 2.390 | 2.450 | 2.220 | 2.280 | 75,500 | -0.10(-4.20%) |
Aug 22, 2019 | 2.290 | 2.395 | 2.220 | 2.380 | 128,384 | +0.13(+5.78%) |
Aug 21, 2019 | 2.280 | 2.280 | 2.200 | 2.250 | 175,701 | +0.03(+1.35%) |
Aug 20, 2019 | 2.260 | 2.285 | 2.200 | 2.220 | 127,698 | -0.01(-0.45%) |
Aug 19, 2019 | 2.210 | 2.290 | 2.190 | 2.230 | 200,554 | +0.03(+1.36%) |
Aug 16, 2019 | 1.980 | 2.249 | 1.960 | 2.200 | 274,500 | +0.24(+12.24%) |
Aug 15, 2019 | 2.000 | 2.100 | 1.840 | 1.960 | 268,890 | -0.09(-4.39%) |
Aug 14, 2019 | 2.000 | 2.065 | 1.910 | 2.050 | 383,329 | +0.02(+0.99%) |
Aug 13, 2019 | 2.020 | 2.100 | 1.930 | 2.030 | 157,417 | -0.01(-0.49%) |
Aug 12, 2019 | 2.040 | 2.079 | 1.970 | 2.040 | 302,450 | -0.03(-1.45%) |
Aug 09, 2019 | 2.240 | 2.280 | 2.050 | 2.070 | 379,700 | -0.15(-6.76%) |
Aug 08, 2019 | 2.170 | 2.260 | 2.000 | 2.220 | 383,826 | +0.09(+4.23%) |
Aug 07, 2019 | 2.340 | 2.340 | 2.000 | 2.130 | 750,659 | -0.19(-8.19%) |
Aug 06, 2019 | 2.900 | 2.900 | 2.200 | 2.320 | 787,905 | -0.53(-18.60%) |
Aug 05, 2019 | 2.920 | 2.920 | 2.790 | 2.850 | 195,248 | -0.11(-3.72%) |
Aug 02, 2019 | 2.810 | 3.020 | 2.760 | 2.960 | 226,800 | +0.12(+4.23%) |
Aug 01, 2019 | 2.980 | 2.980 | 2.820 | 2.840 | 186,291 | -0.14(-4.70%) |
Jul 31, 2019 | 3.070 | 3.110 | 2.900 | 2.980 | 186,900 | -0.07(-2.30%) |
Jul 30, 2019 | 3.020 | 3.090 | 2.840 | 3.050 | 190,111 | -0.01(-0.33%) |
Jul 29, 2019 | 3.110 | 3.190 | 2.900 | 3.060 | 269,555 | -0.08(-2.55%) |
Jul 26, 2019 | 3.090 | 3.160 | 3.030 | 3.140 | 238,400 | +0.03(+0.96%) |
Jul 25, 2019 | 3.310 | 3.320 | 2.950 | 3.110 | 332,495 | -0.08(-2.51%) |
Jul 24, 2019 | 3.120 | 3.240 | 2.990 | 3.190 | 376,137 | +0.02(+0.63%) |
Jul 23, 2019 | 2.810 | 3.220 | 2.730 | 3.170 | 490,873 | +0.41(+14.86%) |
Jul 22, 2019 | 3.010 | 3.180 | 2.670 | 2.760 | 405,805 | -0.21(-7.07%) |
Jul 19, 2019 | 3.170 | 3.305 | 2.960 | 2.970 | 484,700 | -0.22(-6.90%) |
Jul 18, 2019 | 3.250 | 3.390 | 3.180 | 3.190 | 421,138 | -0.05(-1.54%) |
Jul 17, 2019 | 3.510 | 3.675 | 3.230 | 3.240 | 453,264 | -0.32(-8.99%) |
Jul 16, 2019 | 3.390 | 3.810 | 3.330 | 3.560 | 544,834 | +0.12(+3.49%) |
Jul 15, 2019 | 3.300 | 3.460 | 3.120 | 3.440 | 317,166 | +0.19(+5.85%) |
Jul 12, 2019 | 3.100 | 3.330 | 3.040 | 3.250 | 346,000 | +0.19(+6.21%) |
Jul 11, 2019 | 3.130 | 3.140 | 2.950 | 3.060 | 306,583 | -0.03(-0.97%) |
Jul 10, 2019 | 3.250 | 3.260 | 3.070 | 3.090 | 303,885 | -0.12(-3.74%) |
Jul 09, 2019 | 3.400 | 3.480 | 3.150 | 3.210 | 534,115 | -0.23(-6.69%) |
Jul 08, 2019 | 3.160 | 3.590 | 3.160 | 3.440 | 522,812 | +0.29(+9.21%) |
Jul 05, 2019 | 3.280 | 3.350 | 3.130 | 3.150 | 241,300 | -0.12(-3.67%) |
Jul 03, 2019 | 3.380 | 3.429 | 3.245 | 3.270 | 279,900 | -0.12(-3.54%) |
Jul 02, 2019 | 3.010 | 3.450 | 2.980 | 3.390 | 649,164 | +0.37(+12.25%) |