Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.390 | 2.390 | 2.300 | 2.330 | 2,900 | +0.03(+1.30%) |
Aug 29, 2019 | 2.380 | 2.390 | 2.300 | 2.300 | 3,208 | -0.01(-0.43%) |
Aug 28, 2019 | 2.300 | 2.310 | 2.171 | 2.310 | 18,912 | -0.05(-2.12%) |
Aug 27, 2019 | 2.390 | 2.600 | 2.210 | 2.360 | 177,304 | -0.02(-0.84%) |
Aug 26, 2019 | 2.250 | 2.380 | 2.250 | 2.380 | 4,342 | +0.13(+5.77%) |
Aug 23, 2019 | 2.293 | 2.293 | 2.250 | 2.250 | 8,100 | -0.13(-5.46%) |
Aug 22, 2019 | 2.380 | 2.380 | 2.380 | 2.380 | 145 | -0.02(-0.83%) |
Aug 21, 2019 | 2.350 | 2.400 | 2.230 | 2.400 | 6,543 | +0.03(+1.27%) |
Aug 20, 2019 | 2.400 | 2.400 | 2.370 | 2.370 | 711 | -0.00(-0.21%) |
Aug 19, 2019 | 2.455 | 2.455 | 2.350 | 2.375 | 2,655 | +0.02(+1.06%) |
Aug 16, 2019 | 2.500 | 2.500 | 2.200 | 2.350 | 46,500 | -0.10(-4.08%) |
Aug 15, 2019 | 2.538 | 2.538 | 2.450 | 2.450 | 3,832 | -0.06(-2.49%) |
Aug 14, 2019 | 2.513 | 2.513 | 2.513 | 2.513 | 1,103 | +0.01(+0.50%) |
Aug 13, 2019 | 2.500 | 2.513 | 2.500 | 2.500 | 2,464 | -0.05(-1.96%) |
Aug 12, 2019 | 2.620 | 2.650 | 2.550 | 2.550 | 2,228 | -0.06(-2.30%) |
Aug 09, 2019 | 2.500 | 2.660 | 2.500 | 2.610 | 3,500 | +0.10(+3.98%) |
Aug 08, 2019 | 2.670 | 2.670 | 2.500 | 2.510 | 3,559 | -0.15(-5.64%) |
Aug 07, 2019 | 2.540 | 2.680 | 2.520 | 2.660 | 1,228 | -0.02(-0.75%) |
Aug 06, 2019 | 2.670 | 2.680 | 2.613 | 2.680 | 540 | +0.03(+1.13%) |
Aug 05, 2019 | 2.530 | 2.650 | 2.510 | 2.650 | 5,090 | +0.07(+2.71%) |
Aug 02, 2019 | 2.680 | 2.700 | 2.580 | 2.580 | 10,200 | +0.00(+0.00%) |
Aug 01, 2019 | 2.610 | 2.720 | 2.400 | 2.580 | 4,397 | -0.08(-3.01%) |
Jul 31, 2019 | 2.730 | 2.730 | 2.660 | 2.660 | 5,810 | -0.06(-2.21%) |
Jul 30, 2019 | 2.740 | 2.740 | 2.700 | 2.720 | 1,082 | +0.07(+2.64%) |
Jul 29, 2019 | 2.660 | 2.695 | 2.650 | 2.650 | 6,704 | -0.02(-0.75%) |
Jul 26, 2019 | 2.730 | 2.730 | 2.670 | 2.670 | 6,600 | -0.02(-0.78%) |
Jul 25, 2019 | 2.691 | 2.691 | 2.691 | 2.691 | 312 | -0.06(-2.15%) |
Jul 24, 2019 | 2.700 | 2.769 | 2.700 | 2.750 | 6,089 | +0.06(+2.23%) |
Jul 23, 2019 | 2.670 | 2.770 | 2.660 | 2.690 | 1,217 | +0.02(+0.75%) |
Jul 22, 2019 | 2.700 | 2.700 | 2.660 | 2.670 | 2,221 | -0.12(-4.30%) |
Jul 19, 2019 | 2.674 | 2.820 | 2.674 | 2.790 | 1,100 | +0.12(+4.49%) |
Jul 18, 2019 | 2.670 | 2.730 | 2.660 | 2.670 | 6,791 | -0.07(-2.69%) |
Jul 17, 2019 | 2.734 | 2.744 | 2.734 | 2.744 | 1,626 | +0.01(+0.50%) |
Jul 16, 2019 | 2.770 | 2.790 | 2.730 | 2.730 | 3,178 | -0.09(-3.19%) |
Jul 15, 2019 | 2.760 | 2.830 | 2.700 | 2.820 | 2,344 | +0.12(+4.44%) |
Jul 12, 2019 | 2.820 | 2.820 | 2.700 | 2.700 | 7,700 | -0.07(-2.53%) |
Jul 11, 2019 | 2.810 | 2.810 | 2.770 | 2.770 | 510 | +0.04(+1.47%) |
Jul 10, 2019 | 2.730 | 2.730 | 2.730 | 2.730 | 801 | +0.00(+0.00%) |
Jul 09, 2019 | 2.760 | 2.790 | 2.720 | 2.730 | 4,145 | -0.04(-1.44%) |
Jul 08, 2019 | 2.670 | 2.770 | 2.664 | 2.770 | 4,913 | +0.10(+3.75%) |
Jul 05, 2019 | 2.740 | 2.787 | 2.670 | 2.670 | 1,800 | -0.09(-3.26%) |
Jul 03, 2019 | 2.740 | 2.760 | 2.740 | 2.760 | 200 | +0.01(+0.36%) |
Jul 02, 2019 | 2.750 | 2.750 | 2.750 | 2.750 | 323 | -0.06(-2.25%) |
Jul 01, 2019 | 2.870 | 2.870 | 2.800 | 2.813 | 3,430 | +0.10(+3.81%) |
Jun 28, 2019 | 2.690 | 2.750 | 2.650 | 2.710 | 4,300 | -0.12(-4.24%) |
Jun 27, 2019 | 2.830 | 2.830 | 2.830 | 2.830 | 244 | +0.08(+2.91%) |
Jun 26, 2019 | 2.630 | 2.750 | 2.620 | 2.750 | 3,025 | +0.10(+3.77%) |
Jun 25, 2019 | 2.630 | 2.669 | 2.630 | 2.650 | 5,660 | -0.06(-2.21%) |
Jun 24, 2019 | 2.710 | 2.750 | 2.710 | 2.710 | 3,815 | -0.08(-2.87%) |
Jun 21, 2019 | 2.725 | 2.810 | 2.725 | 2.790 | 2,500 | -0.03(-1.06%) |
Jun 20, 2019 | 2.820 | 2.830 | 2.795 | 2.820 | 1,624 | -0.01(-0.35%) |
Jun 19, 2019 | 2.760 | 2.830 | 2.730 | 2.830 | 5,379 | +0.09(+3.28%) |
Jun 18, 2019 | 2.740 | 2.858 | 2.710 | 2.740 | 15,129 | -0.01(-0.36%) |
Jun 17, 2019 | 2.930 | 2.930 | 2.710 | 2.750 | 13,972 | -0.12(-4.01%) |
Jun 14, 2019 | 2.832 | 2.865 | 2.830 | 2.865 | 1,000 | +0.07(+2.32%) |
Jun 13, 2019 | 2.800 | 2.914 | 2.790 | 2.800 | 10,991 | -0.03(-1.06%) |
Jun 12, 2019 | 2.850 | 2.850 | 2.820 | 2.830 | 773 | +0.02(+0.71%) |
Jun 11, 2019 | 2.810 | 2.810 | 2.810 | 2.810 | 181 | -0.09(-3.10%) |
Jun 10, 2019 | 2.900 | 2.900 | 2.900 | 2.900 | 1,471 | +0.01(+0.35%) |
Jun 07, 2019 | 2.900 | 2.910 | 2.828 | 2.890 | 1,700 | +0.00(+0.00%) |
Jun 06, 2019 | 2.830 | 2.890 | 2.817 | 2.890 | 3,294 | +0.04(+1.40%) |
Jun 05, 2019 | 2.910 | 2.910 | 2.850 | 2.850 | 1,454 | +0.02(+0.56%) |
Jun 04, 2019 | 2.900 | 2.960 | 2.834 | 2.834 | 2,619 | -0.04(-1.25%) |