Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.050 | 2.288 | 2.050 | 2.051 | 9,534 | +0.02(+1.13%) |
Sep 27, 2019 | 2.175 | 2.175 | 1.950 | 2.028 | 12,210 | -0.04(-1.89%) |
Sep 26, 2019 | 2.200 | 2.231 | 2.000 | 2.067 | 26,202 | -0.18(-8.13%) |
Sep 25, 2019 | 2.212 | 2.400 | 2.150 | 2.250 | 114,350 | +0.18(+8.75%) |
Sep 24, 2019 | 2.100 | 2.125 | 2.050 | 2.069 | 26,102 | +0.03(+1.42%) |
Sep 23, 2019 | 2.000 | 2.147 | 2.000 | 2.040 | 12,375 | +0.04(+2.00%) |
Sep 20, 2019 | 2.040 | 2.199 | 2.000 | 2.000 | 11,700 | -0.07(-3.38%) |
Sep 19, 2019 | 2.139 | 2.149 | 2.000 | 2.070 | 34,492 | -0.09(-4.08%) |
Sep 18, 2019 | 2.101 | 2.204 | 2.101 | 2.158 | 19,751 | +0.00(+0.23%) |
Sep 17, 2019 | 2.250 | 2.250 | 2.100 | 2.153 | 14,305 | -0.02(-1.06%) |
Sep 16, 2019 | 2.157 | 2.295 | 2.112 | 2.176 | 14,401 | -0.10(-4.35%) |
Sep 13, 2019 | 2.300 | 2.300 | 2.180 | 2.275 | 5,650 | +0.00(+0.09%) |
Sep 12, 2019 | 2.250 | 2.285 | 2.100 | 2.273 | 7,564 | -0.02(-0.74%) |
Sep 11, 2019 | 2.298 | 2.298 | 2.100 | 2.290 | 20,610 | +0.04(+1.64%) |
Sep 10, 2019 | 2.061 | 2.275 | 2.025 | 2.253 | 22,036 | +0.15(+7.29%) |
Sep 09, 2019 | 2.200 | 2.191 | 2.063 | 2.100 | 10,321 | -0.10(-4.55%) |
Sep 06, 2019 | 2.150 | 2.288 | 2.100 | 2.200 | 13,910 | +0.04(+1.71%) |
Sep 05, 2019 | 2.100 | 2.300 | 2.020 | 2.163 | 16,737 | +0.14(+6.97%) |
Sep 04, 2019 | 2.000 | 2.092 | 1.900 | 2.022 | 22,322 | +0.04(+2.07%) |
Sep 03, 2019 | 2.198 | 2.198 | 1.855 | 1.981 | 36,884 | -0.09(-4.48%) |
Aug 30, 2019 | 2.200 | 2.205 | 2.050 | 2.074 | 25,680 | -0.08(-3.53%) |
Aug 29, 2019 | 2.088 | 2.185 | 2.055 | 2.150 | 26,549 | +0.01(+0.47%) |
Aug 28, 2019 | 2.154 | 2.250 | 2.002 | 2.140 | 38,312 | -0.12(-5.44%) |
Aug 27, 2019 | 2.300 | 2.374 | 2.250 | 2.263 | 24,199 | -0.15(-6.37%) |
Aug 26, 2019 | 2.429 | 2.498 | 2.400 | 2.417 | 19,476 | -0.06(-2.42%) |
Aug 23, 2019 | 2.480 | 2.593 | 2.451 | 2.477 | 9,520 | -0.00(-0.12%) |
Aug 22, 2019 | 2.500 | 2.489 | 2.362 | 2.480 | 34,442 | +0.15(+6.21%) |
Aug 21, 2019 | 2.525 | 2.525 | 2.300 | 2.335 | 27,492 | -0.17(-6.60%) |
Aug 20, 2019 | 2.489 | 2.529 | 2.408 | 2.500 | 28,344 | -0.03(-1.15%) |
Aug 19, 2019 | 2.350 | 2.600 | 2.350 | 2.529 | 26,605 | +0.22(+9.48%) |
Aug 16, 2019 | 2.415 | 2.500 | 2.300 | 2.310 | 23,900 | -0.17(-6.89%) |
Aug 15, 2019 | 2.400 | 2.588 | 2.381 | 2.481 | 10,661 | +0.03(+1.22%) |
Aug 14, 2019 | 2.449 | 2.573 | 2.305 | 2.451 | 58,610 | -0.15(-5.73%) |
Aug 13, 2019 | 2.870 | 2.870 | 2.500 | 2.600 | 36,376 | +0.01(+0.27%) |
Aug 12, 2019 | 2.500 | 2.675 | 2.375 | 2.593 | 65,408 | +0.27(+11.77%) |
Aug 09, 2019 | 2.300 | 2.400 | 2.200 | 2.320 | 99,060 | +0.05(+2.16%) |
Aug 08, 2019 | 2.720 | 2.860 | 2.270 | 2.271 | 443,474 | -1.38(-37.78%) |
Aug 07, 2019 | 3.600 | 3.699 | 3.400 | 3.650 | 14,192 | +0.04(+1.08%) |
Aug 06, 2019 | 3.450 | 3.611 | 3.400 | 3.611 | 24,036 | +0.11(+3.05%) |
Aug 05, 2019 | 3.598 | 3.634 | 3.453 | 3.504 | 25,508 | -0.17(-4.58%) |
Aug 02, 2019 | 3.670 | 3.674 | 3.593 | 3.672 | 9,720 | -0.00(-0.05%) |
Aug 01, 2019 | 3.700 | 3.749 | 3.605 | 3.674 | 13,194 | -0.08(-2.00%) |
Jul 31, 2019 | 3.674 | 3.800 | 3.601 | 3.749 | 12,092 | +0.07(+2.01%) |
Jul 30, 2019 | 3.640 | 3.800 | 3.550 | 3.675 | 22,611 | +0.12(+3.52%) |
Jul 29, 2019 | 3.711 | 3.804 | 3.350 | 3.550 | 46,435 | -0.23(-6.03%) |
Jul 26, 2019 | 3.760 | 3.818 | 3.651 | 3.778 | 17,440 | +0.03(+0.75%) |
Jul 25, 2019 | 3.820 | 3.825 | 3.650 | 3.750 | 37,639 | -0.13(-3.33%) |
Jul 24, 2019 | 3.820 | 3.942 | 3.800 | 3.879 | 15,580 | -0.06(-1.60%) |
Jul 23, 2019 | 3.820 | 3.997 | 3.750 | 3.942 | 44,962 | -0.01(-0.20%) |
Jul 22, 2019 | 4.062 | 4.062 | 3.739 | 3.950 | 27,540 | +0.05(+1.28%) |
Jul 19, 2019 | 4.063 | 4.063 | 3.700 | 3.900 | 39,890 | +0.03(+0.78%) |
Jul 18, 2019 | 3.965 | 4.000 | 3.851 | 3.870 | 39,138 | -0.13(-3.20%) |
Jul 17, 2019 | 4.141 | 4.141 | 3.970 | 3.998 | 11,242 | -0.03(-0.79%) |
Jul 16, 2019 | 4.130 | 4.186 | 4.012 | 4.030 | 35,062 | -0.06(-1.52%) |
Jul 15, 2019 | 4.236 | 4.300 | 4.001 | 4.092 | 36,429 | -0.13(-3.15%) |
Jul 12, 2019 | 4.165 | 4.399 | 4.165 | 4.225 | 16,270 | -0.07(-1.72%) |
Jul 11, 2019 | 4.400 | 4.384 | 4.191 | 4.299 | 13,922 | -0.10(-2.30%) |
Jul 10, 2019 | 4.273 | 4.400 | 4.104 | 4.400 | 12,219 | +0.29(+6.93%) |
Jul 09, 2019 | 4.399 | 4.399 | 4.115 | 4.115 | 17,288 | -0.24(-5.42%) |
Jul 08, 2019 | 4.400 | 4.449 | 4.349 | 4.351 | 15,898 | -0.15(-3.31%) |
Jul 05, 2019 | 4.500 | 4.550 | 4.400 | 4.500 | 9,450 | -0.00(-0.02%) |
Jul 03, 2019 | 4.500 | 4.600 | 4.473 | 4.501 | 11,030 | -0.10(-2.15%) |
Jul 02, 2019 | 4.789 | 4.789 | 4.502 | 4.600 | 7,489 | -0.10(-2.13%) |