Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.450 | 2.450 | 2.295 | 2.390 | 307,255 | -0.04(-1.65%) |
Sep 27, 2019 | 2.470 | 2.480 | 2.410 | 2.430 | 130,500 | -0.04(-1.62%) |
Sep 26, 2019 | 2.530 | 2.550 | 2.420 | 2.470 | 196,932 | -0.07(-2.76%) |
Sep 25, 2019 | 2.700 | 2.710 | 2.530 | 2.540 | 380,044 | -0.03(-1.17%) |
Sep 24, 2019 | 2.500 | 2.675 | 2.500 | 2.570 | 240,292 | +0.16(+6.64%) |
Sep 23, 2019 | 2.690 | 2.690 | 2.360 | 2.410 | 200,363 | -0.27(-10.07%) |
Sep 20, 2019 | 2.730 | 2.870 | 2.590 | 2.680 | 1,022,800 | -0.06(-2.19%) |
Sep 19, 2019 | 2.810 | 2.925 | 2.700 | 2.740 | 289,918 | -0.03(-1.08%) |
Sep 18, 2019 | 2.800 | 2.810 | 2.725 | 2.770 | 219,207 | +0.00(+0.00%) |
Sep 17, 2019 | 2.850 | 2.850 | 2.740 | 2.770 | 224,268 | -0.06(-2.12%) |
Sep 16, 2019 | 2.840 | 2.890 | 2.770 | 2.830 | 187,234 | -0.03(-1.05%) |
Sep 13, 2019 | 2.740 | 2.920 | 2.710 | 2.860 | 185,200 | +0.16(+5.93%) |
Sep 12, 2019 | 2.810 | 2.830 | 2.690 | 2.700 | 213,052 | -0.10(-3.57%) |
Sep 11, 2019 | 2.900 | 2.930 | 2.800 | 2.800 | 206,755 | -0.07(-2.44%) |
Sep 10, 2019 | 2.800 | 2.910 | 2.745 | 2.870 | 312,090 | +0.08(+2.87%) |
Sep 09, 2019 | 2.650 | 2.840 | 2.630 | 2.790 | 1,511,605 | +0.14(+5.28%) |
Sep 06, 2019 | 2.640 | 2.700 | 2.580 | 2.650 | 30,200 | +0.03(+1.15%) |
Sep 05, 2019 | 2.690 | 2.690 | 2.560 | 2.620 | 80,778 | -0.05(-1.87%) |
Sep 04, 2019 | 2.610 | 2.733 | 2.550 | 2.670 | 49,834 | +0.10(+3.89%) |
Sep 03, 2019 | 2.600 | 2.780 | 2.550 | 2.570 | 69,800 | -0.02(-0.77%) |
Aug 30, 2019 | 2.650 | 2.658 | 2.500 | 2.590 | 75,200 | -0.05(-1.89%) |
Aug 29, 2019 | 2.350 | 2.640 | 2.340 | 2.640 | 112,047 | +0.29(+12.34%) |
Aug 28, 2019 | 2.160 | 2.370 | 2.070 | 2.350 | 75,657 | +0.06(+2.62%) |
Aug 27, 2019 | 2.450 | 2.470 | 2.280 | 2.290 | 124,018 | -0.15(-6.15%) |
Aug 26, 2019 | 2.440 | 2.520 | 2.420 | 2.440 | 51,578 | +0.02(+0.83%) |
Aug 23, 2019 | 2.520 | 2.580 | 2.420 | 2.420 | 84,900 | -0.12(-4.72%) |
Aug 22, 2019 | 2.610 | 2.630 | 2.530 | 2.540 | 52,075 | -0.06(-2.31%) |
Aug 21, 2019 | 2.640 | 2.700 | 2.600 | 2.600 | 55,662 | -0.04(-1.52%) |
Aug 20, 2019 | 2.730 | 2.790 | 2.620 | 2.640 | 40,039 | -0.11(-4.00%) |
Aug 19, 2019 | 2.560 | 2.800 | 2.520 | 2.750 | 155,279 | +0.22(+8.70%) |
Aug 16, 2019 | 2.590 | 2.690 | 2.520 | 2.530 | 110,200 | -0.06(-2.32%) |
Aug 15, 2019 | 2.640 | 2.720 | 2.484 | 2.590 | 119,367 | -0.05(-1.89%) |
Aug 14, 2019 | 2.640 | 2.720 | 2.630 | 2.640 | 108,407 | -0.03(-1.12%) |
Aug 13, 2019 | 2.580 | 2.690 | 2.560 | 2.670 | 147,701 | +0.11(+4.30%) |
Aug 12, 2019 | 2.520 | 2.660 | 2.500 | 2.560 | 53,725 | +0.02(+0.79%) |
Aug 09, 2019 | 2.540 | 2.560 | 2.450 | 2.540 | 107,600 | +0.01(+0.40%) |
Aug 08, 2019 | 2.500 | 2.600 | 2.490 | 2.530 | 73,855 | +0.04(+1.61%) |
Aug 07, 2019 | 2.430 | 2.500 | 2.410 | 2.490 | 50,757 | +0.02(+0.81%) |
Aug 06, 2019 | 2.480 | 2.550 | 2.400 | 2.470 | 71,565 | +0.00(+0.00%) |
Aug 05, 2019 | 2.460 | 2.510 | 2.410 | 2.470 | 99,271 | -0.04(-1.59%) |
Aug 02, 2019 | 2.560 | 2.620 | 2.500 | 2.510 | 76,500 | -0.07(-2.71%) |
Aug 01, 2019 | 2.610 | 2.720 | 2.530 | 2.580 | 66,189 | -0.02(-0.77%) |
Jul 31, 2019 | 2.710 | 2.920 | 2.600 | 2.600 | 322,085 | -0.20(-7.14%) |
Jul 30, 2019 | 2.570 | 2.800 | 2.560 | 2.800 | 105,388 | +0.20(+7.69%) |
Jul 29, 2019 | 2.650 | 2.670 | 2.550 | 2.600 | 46,869 | -0.04(-1.52%) |
Jul 26, 2019 | 2.620 | 2.660 | 2.550 | 2.640 | 54,100 | +0.02(+0.76%) |
Jul 25, 2019 | 2.620 | 2.650 | 2.500 | 2.620 | 172,604 | +0.02(+0.77%) |
Jul 24, 2019 | 2.510 | 2.600 | 2.510 | 2.600 | 25,702 | +0.06(+2.36%) |
Jul 23, 2019 | 2.660 | 2.660 | 2.500 | 2.540 | 102,754 | -0.13(-4.87%) |
Jul 22, 2019 | 2.790 | 3.000 | 2.650 | 2.670 | 91,144 | -0.10(-3.61%) |
Jul 19, 2019 | 2.770 | 2.820 | 2.720 | 2.770 | 70,000 | -0.05(-1.77%) |
Jul 18, 2019 | 2.910 | 2.930 | 2.760 | 2.820 | 235,009 | -0.07(-2.42%) |
Jul 17, 2019 | 2.750 | 2.930 | 2.700 | 2.890 | 186,273 | +0.13(+4.71%) |
Jul 16, 2019 | 2.820 | 2.890 | 2.740 | 2.760 | 132,253 | -0.10(-3.50%) |
Jul 15, 2019 | 2.950 | 2.960 | 2.850 | 2.860 | 59,287 | -0.06(-2.05%) |
Jul 12, 2019 | 2.860 | 2.960 | 2.836 | 2.920 | 65,000 | +0.05(+1.74%) |
Jul 11, 2019 | 2.910 | 2.980 | 2.810 | 2.870 | 103,962 | -0.01(-0.35%) |
Jul 10, 2019 | 3.050 | 3.060 | 2.870 | 2.880 | 128,571 | -0.17(-5.57%) |
Jul 09, 2019 | 3.050 | 3.090 | 2.990 | 3.050 | 159,481 | -0.02(-0.65%) |
Jul 08, 2019 | 3.160 | 3.210 | 3.050 | 3.070 | 83,225 | -0.11(-3.46%) |
Jul 05, 2019 | 3.200 | 3.230 | 3.130 | 3.180 | 63,700 | -0.05(-1.55%) |
Jul 03, 2019 | 3.250 | 3.280 | 3.210 | 3.230 | 25,600 | -0.03(-0.92%) |
Jul 02, 2019 | 3.370 | 3.370 | 3.240 | 3.260 | 86,250 | -0.12(-3.55%) |