Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.012 | 2.012 | 1.973 | 1.995 | 433,251 | +0.00(+0.00%) |
Aug 29, 2019 | 1.947 | 1.995 | 1.947 | 1.995 | 545,033 | -0.01(-0.65%) |
Aug 28, 2019 | 1.982 | 2.021 | 1.973 | 2.008 | 373,425 | +0.03(+1.77%) |
Aug 27, 2019 | 1.977 | 1.990 | 1.960 | 1.973 | 369,938 | +0.03(+1.57%) |
Aug 26, 2019 | 1.951 | 1.964 | 1.932 | 1.942 | 493,349 | -0.07(-3.47%) |
Aug 23, 2019 | 2.030 | 2.043 | 2.008 | 2.012 | 529,020 | -0.03(-1.50%) |
Aug 22, 2019 | 2.047 | 2.056 | 2.034 | 2.043 | 349,465 | -0.03(-1.27%) |
Aug 21, 2019 | 2.069 | 2.078 | 2.060 | 2.069 | 171,967 | +0.02(+1.07%) |
Aug 20, 2019 | 2.073 | 2.073 | 2.034 | 2.047 | 491,931 | -0.07(-3.30%) |
Aug 19, 2019 | 2.095 | 2.126 | 2.078 | 2.117 | 326,551 | +0.00(+0.00%) |
Aug 16, 2019 | 2.082 | 2.126 | 2.060 | 2.117 | 337,024 | +0.03(+1.46%) |
Aug 15, 2019 | 2.108 | 2.115 | 2.078 | 2.086 | 462,731 | -0.06(-2.65%) |
Aug 14, 2019 | 2.182 | 2.200 | 2.139 | 2.143 | 551,484 | -0.13(-5.58%) |
Aug 13, 2019 | 2.274 | 2.287 | 2.261 | 2.270 | 356,375 | -0.08(-3.53%) |
Aug 12, 2019 | 2.357 | 2.370 | 2.339 | 2.353 | 182,169 | -0.01(-0.55%) |
Aug 09, 2019 | 2.353 | 2.379 | 2.348 | 2.366 | 251,565 | -0.01(-0.37%) |
Aug 08, 2019 | 2.339 | 2.383 | 2.322 | 2.374 | 597,483 | +0.03(+1.12%) |
Aug 07, 2019 | 2.313 | 2.357 | 2.300 | 2.348 | 319,224 | -0.01(-0.37%) |
Aug 06, 2019 | 2.370 | 2.377 | 2.339 | 2.357 | 1,289,638 | +0.03(+1.31%) |
Aug 05, 2019 | 2.339 | 2.348 | 2.309 | 2.326 | 204,210 | -0.03(-1.48%) |
Aug 02, 2019 | 2.331 | 2.361 | 2.320 | 2.361 | 218,344 | +0.03(+1.12%) |
Aug 01, 2019 | 2.353 | 2.374 | 2.333 | 2.335 | 396,891 | -0.04(-1.65%) |
Jul 31, 2019 | 2.379 | 2.401 | 2.353 | 2.374 | 792,923 | +0.05(+2.26%) |
Jul 30, 2019 | 2.283 | 2.331 | 2.278 | 2.322 | 404,901 | +0.03(+1.53%) |
Jul 29, 2019 | 2.274 | 2.313 | 2.252 | 2.287 | 1,652,855 | +0.02(+0.96%) |
Jul 26, 2019 | 2.239 | 2.265 | 2.239 | 2.265 | 81,105 | +0.02(+0.78%) |
Jul 25, 2019 | 2.257 | 2.265 | 2.235 | 2.248 | 178,867 | -0.01(-0.58%) |
Jul 24, 2019 | 2.248 | 2.265 | 2.248 | 2.261 | 119,956 | +0.01(+0.39%) |
Jul 23, 2019 | 2.261 | 2.265 | 2.243 | 2.252 | 244,009 | -0.00(-0.19%) |
Jul 22, 2019 | 2.252 | 2.265 | 2.235 | 2.257 | 157,354 | +0.03(+1.17%) |
Jul 19, 2019 | 2.217 | 2.235 | 2.217 | 2.230 | 71,941 | +0.00(+0.00%) |
Jul 18, 2019 | 2.204 | 2.230 | 2.204 | 2.230 | 93,546 | +0.02(+0.79%) |
Jul 17, 2019 | 2.204 | 2.222 | 2.200 | 2.213 | 192,183 | +0.01(+0.40%) |
Jul 16, 2019 | 2.217 | 2.217 | 2.195 | 2.204 | 176,464 | -0.02(-0.98%) |
Jul 15, 2019 | 2.239 | 2.239 | 2.217 | 2.226 | 251,404 | -0.02(-0.78%) |
Jul 12, 2019 | 2.235 | 2.257 | 2.230 | 2.243 | 140,674 | +0.01(+0.59%) |
Jul 11, 2019 | 2.239 | 2.243 | 2.222 | 2.230 | 144,382 | +0.00(+0.20%) |
Jul 10, 2019 | 2.230 | 2.230 | 2.204 | 2.226 | 298,528 | -0.02(-0.78%) |
Jul 09, 2019 | 2.252 | 2.252 | 2.226 | 2.243 | 132,610 | -0.01(-0.58%) |
Jul 08, 2019 | 2.257 | 2.257 | 2.237 | 2.257 | 195,584 | -0.01(-0.38%) |
Jul 05, 2019 | 2.265 | 2.274 | 2.257 | 2.265 | 196,578 | -0.01(-0.38%) |
Jul 03, 2019 | 2.252 | 2.287 | 2.252 | 2.274 | 389,032 | +0.02(+0.97%) |
Jul 02, 2019 | 2.283 | 2.283 | 2.226 | 2.252 | 1,638,968 | -0.04(-1.90%) |
Jul 01, 2019 | 2.296 | 2.305 | 2.270 | 2.296 | 781,412 | +0.03(+1.15%) |
Jun 28, 2019 | 2.265 | 2.276 | 2.248 | 2.270 | 517,106 | +0.00(+0.19%) |
Jun 27, 2019 | 2.291 | 2.300 | 2.265 | 2.265 | 300,737 | +0.00(+0.00%) |
Jun 26, 2019 | 2.291 | 2.296 | 2.261 | 2.265 | 236,464 | -0.00(-0.19%) |
Jun 25, 2019 | 2.283 | 2.296 | 2.270 | 2.270 | 196,658 | -0.03(-1.52%) |
Jun 24, 2019 | 2.335 | 2.335 | 2.300 | 2.305 | 173,669 | -0.01(-0.56%) |
Jun 21, 2019 | 2.322 | 2.322 | 2.283 | 2.318 | 810,599 | -0.00(-0.19%) |
Jun 20, 2019 | 2.366 | 2.366 | 2.305 | 2.322 | 441,226 | -0.00(-0.19%) |
Jun 19, 2019 | 2.313 | 2.326 | 2.296 | 2.326 | 525,006 | +0.05(+2.30%) |
Jun 18, 2019 | 2.261 | 2.283 | 2.259 | 2.274 | 262,164 | +0.03(+1.16%) |
Jun 17, 2019 | 2.278 | 2.278 | 2.235 | 2.248 | 387,451 | -0.04(-1.90%) |
Jun 14, 2019 | 2.291 | 2.296 | 2.265 | 2.291 | 104,475 | -0.01(-0.38%) |
Jun 13, 2019 | 2.283 | 2.300 | 2.275 | 2.300 | 145,048 | +0.05(+2.13%) |
Jun 12, 2019 | 2.235 | 2.261 | 2.224 | 2.252 | 139,440 | +0.03(+1.57%) |
Jun 11, 2019 | 2.248 | 2.248 | 2.213 | 2.217 | 278,158 | -0.02(-0.78%) |
Jun 10, 2019 | 2.261 | 2.270 | 2.230 | 2.235 | 186,990 | -0.03(-1.54%) |
Jun 07, 2019 | 2.270 | 2.270 | 2.257 | 2.270 | 237,360 | +0.03(+1.36%) |
Jun 06, 2019 | 2.243 | 2.252 | 2.235 | 2.239 | 171,951 | -0.08(-3.39%) |
Jun 05, 2019 | 2.283 | 2.331 | 2.278 | 2.318 | 805,146 | +0.10(+4.32%) |
Jun 04, 2019 | 2.187 | 2.222 | 2.178 | 2.222 | 296,462 | +0.12(+5.81%) |