Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.350 | 2.390 | 2.350 | 2.390 | 2,166 | +0.04(+1.70%) |
Sep 27, 2019 | 2.450 | 2.450 | 2.334 | 2.350 | 4,500 | +0.07(+3.07%) |
Sep 26, 2019 | 2.280 | 2.340 | 2.280 | 2.280 | 4,580 | +0.10(+4.59%) |
Sep 25, 2019 | 2.400 | 2.400 | 2.180 | 2.180 | 2,105 | -0.24(-9.78%) |
Sep 24, 2019 | 2.380 | 2.450 | 2.351 | 2.416 | 1,991 | +0.04(+1.53%) |
Sep 23, 2019 | 2.350 | 2.380 | 2.260 | 2.380 | 9,175 | +0.10(+4.39%) |
Sep 20, 2019 | 2.390 | 2.390 | 2.280 | 2.280 | 1,200 | -0.10(-4.36%) |
Sep 19, 2019 | 2.570 | 2.570 | 2.330 | 2.384 | 4,563 | -0.07(-2.70%) |
Sep 18, 2019 | 2.490 | 2.500 | 2.450 | 2.450 | 5,332 | -0.04(-1.61%) |
Sep 17, 2019 | 2.480 | 2.490 | 2.470 | 2.490 | 2,389 | -0.04(-1.43%) |
Sep 16, 2019 | 2.600 | 2.600 | 2.450 | 2.526 | 1,600 | +0.08(+3.10%) |
Sep 13, 2019 | 2.450 | 2.580 | 2.400 | 2.450 | 2,600 | +0.00(+0.00%) |
Sep 12, 2019 | 2.250 | 2.600 | 2.200 | 2.450 | 13,715 | +0.04(+1.66%) |
Sep 11, 2019 | 2.537 | 2.545 | 2.410 | 2.410 | 2,886 | -0.03(-1.23%) |
Sep 10, 2019 | 2.533 | 2.533 | 2.440 | 2.440 | 362 | -0.16(-6.32%) |
Sep 09, 2019 | 2.470 | 2.604 | 2.360 | 2.604 | 3,463 | +0.05(+2.14%) |
Sep 06, 2019 | 2.320 | 2.610 | 2.300 | 2.550 | 9,200 | +0.22(+9.35%) |
Sep 05, 2019 | 2.500 | 2.640 | 2.332 | 2.332 | 1,151 | -0.12(-4.82%) |
Sep 04, 2019 | 2.738 | 2.738 | 2.450 | 2.450 | 629 | -0.08(-3.22%) |
Sep 03, 2019 | 2.529 | 2.700 | 2.254 | 2.532 | 6,997 | +0.01(+0.36%) |
Aug 30, 2019 | 2.700 | 2.700 | 2.523 | 2.523 | 700 | -0.08(-2.98%) |
Aug 29, 2019 | 2.550 | 2.740 | 2.550 | 2.600 | 7,536 | +0.05(+1.96%) |
Aug 28, 2019 | 2.322 | 2.550 | 2.322 | 2.550 | 1,138 | -0.01(-0.39%) |
Aug 27, 2019 | 2.650 | 2.650 | 2.520 | 2.560 | 4,782 | -0.09(-3.40%) |
Aug 26, 2019 | 2.650 | 2.650 | 2.560 | 2.650 | 6,954 | +0.03(+1.15%) |
Aug 23, 2019 | 2.504 | 2.620 | 2.504 | 2.620 | 12,300 | +0.07(+2.75%) |
Aug 22, 2019 | 2.540 | 2.550 | 2.510 | 2.550 | 6,400 | -0.04(-1.54%) |
Aug 21, 2019 | 2.500 | 2.610 | 2.500 | 2.590 | 4,849 | -0.03(-1.15%) |
Aug 20, 2019 | 2.700 | 2.700 | 2.520 | 2.620 | 9,005 | -0.10(-3.68%) |
Aug 19, 2019 | 2.720 | 2.870 | 2.700 | 2.720 | 9,299 | +0.06(+2.26%) |
Aug 16, 2019 | 2.740 | 2.742 | 2.578 | 2.660 | 10,200 | +0.02(+0.76%) |
Aug 15, 2019 | 2.600 | 2.640 | 2.550 | 2.640 | 5,845 | +0.00(+0.00%) |
Aug 14, 2019 | 2.750 | 2.750 | 2.470 | 2.640 | 22,778 | -0.34(-11.41%) |
Aug 13, 2019 | 2.920 | 2.980 | 2.810 | 2.980 | 19,509 | +0.06(+2.05%) |
Aug 12, 2019 | 2.700 | 2.932 | 2.700 | 2.920 | 18,311 | +0.17(+6.18%) |
Aug 09, 2019 | 2.920 | 2.920 | 2.750 | 2.750 | 12,000 | -0.10(-3.51%) |
Aug 08, 2019 | 2.919 | 2.920 | 2.803 | 2.850 | 5,498 | +0.04(+1.42%) |
Aug 07, 2019 | 2.850 | 2.850 | 2.744 | 2.810 | 3,945 | -0.04(-1.40%) |
Aug 06, 2019 | 2.610 | 2.860 | 2.590 | 2.850 | 17,331 | +0.24(+9.07%) |
Aug 05, 2019 | 2.700 | 2.703 | 2.613 | 2.613 | 7,223 | -0.14(-5.15%) |
Aug 02, 2019 | 2.750 | 2.760 | 2.750 | 2.755 | 2,200 | +0.04(+1.66%) |
Aug 01, 2019 | 2.870 | 2.910 | 2.710 | 2.710 | 11,050 | -0.19(-6.55%) |
Jul 31, 2019 | 2.910 | 2.940 | 2.800 | 2.900 | 13,914 | +0.01(+0.34%) |
Jul 30, 2019 | 2.980 | 2.980 | 2.880 | 2.890 | 23,359 | -0.03(-1.19%) |
Jul 29, 2019 | 2.850 | 2.980 | 2.800 | 2.925 | 31,828 | +0.12(+4.45%) |
Jul 26, 2019 | 2.870 | 2.980 | 2.800 | 2.800 | 64,700 | -0.00(-0.14%) |
Jul 25, 2019 | 2.801 | 2.890 | 2.801 | 2.804 | 5,573 | -0.06(-2.13%) |
Jul 24, 2019 | 2.730 | 2.890 | 2.730 | 2.865 | 1,089 | +0.16(+6.11%) |
Jul 23, 2019 | 2.860 | 2.890 | 2.620 | 2.700 | 5,294 | -0.19(-6.63%) |
Jul 22, 2019 | 2.890 | 2.892 | 2.800 | 2.892 | 4,788 | -0.01(-0.29%) |
Jul 19, 2019 | 2.940 | 2.940 | 2.834 | 2.900 | 3,200 | -0.02(-0.54%) |
Jul 18, 2019 | 2.950 | 2.950 | 2.916 | 2.916 | 333 | +0.02(+0.54%) |
Jul 17, 2019 | 2.950 | 2.950 | 2.867 | 2.900 | 4,934 | +0.03(+1.05%) |
Jul 16, 2019 | 3.000 | 3.000 | 2.710 | 2.870 | 7,027 | -0.02(-0.65%) |
Jul 15, 2019 | 2.700 | 2.980 | 2.700 | 2.889 | 2,811 | -0.07(-2.24%) |
Jul 12, 2019 | 2.942 | 2.980 | 2.940 | 2.955 | 4,500 | +0.05(+1.89%) |
Jul 11, 2019 | 2.970 | 2.980 | 2.900 | 2.900 | 3,150 | +0.07(+2.46%) |
Jul 10, 2019 | 2.960 | 2.970 | 2.780 | 2.830 | 13,621 | -0.14(-4.67%) |
Jul 09, 2019 | 2.980 | 2.980 | 2.680 | 2.969 | 11,262 | -0.02(-0.69%) |
Jul 08, 2019 | 2.900 | 3.000 | 2.800 | 2.990 | 51,494 | +0.20(+7.00%) |
Jul 05, 2019 | 2.680 | 2.810 | 2.680 | 2.795 | 13,700 | +0.08(+3.12%) |
Jul 03, 2019 | 2.600 | 2.740 | 2.600 | 2.710 | 20,200 | +0.11(+4.23%) |
Jul 02, 2019 | 2.600 | 2.650 | 2.560 | 2.600 | 17,370 | +0.07(+2.77%) |