Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.370 | 2.380 | 2.300 | 2.330 | 1,208,186 | -0.05(-2.10%) |
Oct 30, 2019 | 2.360 | 2.400 | 2.270 | 2.380 | 1,388,079 | +0.01(+0.42%) |
Oct 29, 2019 | 2.470 | 2.482 | 2.365 | 2.370 | 1,440,551 | -0.13(-5.20%) |
Oct 28, 2019 | 2.500 | 2.550 | 2.460 | 2.500 | 1,233,790 | -0.01(-0.40%) |
Oct 25, 2019 | 2.530 | 2.590 | 2.400 | 2.510 | 946,200 | -0.05(-1.95%) |
Oct 24, 2019 | 2.550 | 2.580 | 2.490 | 2.560 | 2,100,844 | +0.00(+0.00%) |
Oct 23, 2019 | 2.460 | 2.580 | 2.450 | 2.560 | 1,714,037 | +0.08(+3.23%) |
Oct 22, 2019 | 2.350 | 2.510 | 2.350 | 2.480 | 2,896,327 | +0.14(+5.98%) |
Oct 21, 2019 | 2.340 | 2.420 | 2.330 | 2.340 | 2,610,597 | +0.02(+0.86%) |
Oct 18, 2019 | 2.400 | 2.420 | 2.310 | 2.320 | 1,197,900 | -0.08(-3.33%) |
Oct 17, 2019 | 2.370 | 2.440 | 2.340 | 2.400 | 1,264,878 | +0.04(+1.69%) |
Oct 16, 2019 | 2.400 | 2.440 | 2.350 | 2.360 | 994,850 | -0.04(-1.67%) |
Oct 15, 2019 | 2.410 | 2.430 | 2.360 | 2.400 | 1,368,984 | +0.00(+0.00%) |
Oct 14, 2019 | 2.470 | 2.470 | 2.380 | 2.400 | 1,023,031 | -0.06(-2.44%) |
Oct 11, 2019 | 2.510 | 2.540 | 2.425 | 2.460 | 1,253,100 | +0.01(+0.41%) |
Oct 10, 2019 | 2.410 | 2.480 | 2.400 | 2.450 | 851,948 | +0.04(+1.66%) |
Oct 09, 2019 | 2.440 | 2.440 | 2.330 | 2.410 | 747,525 | +0.00(+0.00%) |
Oct 08, 2019 | 2.440 | 2.490 | 2.375 | 2.410 | 898,640 | -0.07(-2.82%) |
Oct 07, 2019 | 2.500 | 2.550 | 2.450 | 2.480 | 834,573 | -0.02(-0.80%) |
Oct 04, 2019 | 2.450 | 2.510 | 2.440 | 2.500 | 702,600 | +0.06(+2.46%) |
Oct 03, 2019 | 2.400 | 2.455 | 2.300 | 2.440 | 2,682,388 | +0.04(+1.67%) |
Oct 02, 2019 | 2.450 | 2.475 | 2.370 | 2.400 | 3,153,030 | -0.08(-3.23%) |
Oct 01, 2019 | 2.540 | 2.570 | 2.460 | 2.480 | 1,835,767 | -0.04(-1.59%) |
Sep 30, 2019 | 2.560 | 2.620 | 2.520 | 2.520 | 2,424,707 | -0.06(-2.33%) |
Sep 27, 2019 | 2.660 | 2.710 | 2.540 | 2.580 | 1,897,500 | -0.09(-3.37%) |
Sep 26, 2019 | 2.760 | 2.766 | 2.620 | 2.670 | 1,907,554 | -0.09(-3.26%) |
Sep 25, 2019 | 2.740 | 2.805 | 2.665 | 2.760 | 2,398,636 | +0.02(+0.73%) |
Sep 24, 2019 | 2.860 | 2.890 | 2.725 | 2.740 | 3,382,647 | -0.08(-2.84%) |
Sep 23, 2019 | 2.790 | 2.900 | 2.770 | 2.820 | 2,425,379 | +0.00(+0.00%) |
Sep 20, 2019 | 2.890 | 2.930 | 2.775 | 2.820 | 4,788,100 | -0.05(-1.74%) |
Sep 19, 2019 | 2.860 | 2.960 | 2.820 | 2.870 | 4,163,926 | +0.08(+2.87%) |
Sep 18, 2019 | 2.840 | 2.930 | 2.750 | 2.790 | 3,165,671 | -0.06(-2.11%) |
Sep 17, 2019 | 2.870 | 2.920 | 2.800 | 2.850 | 1,738,661 | -0.01(-0.35%) |
Sep 16, 2019 | 2.760 | 2.900 | 2.710 | 2.860 | 3,583,209 | +0.10(+3.62%) |
Sep 13, 2019 | 2.770 | 2.825 | 2.720 | 2.760 | 3,905,700 | -0.03(-1.08%) |
Sep 12, 2019 | 2.770 | 2.860 | 2.690 | 2.790 | 4,459,897 | +0.02(+0.72%) |
Sep 11, 2019 | 2.760 | 2.820 | 2.720 | 2.770 | 1,702,081 | +0.01(+0.36%) |
Sep 10, 2019 | 2.580 | 2.780 | 2.560 | 2.760 | 5,330,369 | +0.16(+6.15%) |
Sep 09, 2019 | 2.630 | 2.660 | 2.580 | 2.600 | 1,070,017 | -0.02(-0.76%) |
Sep 06, 2019 | 2.710 | 2.730 | 2.590 | 2.620 | 2,369,100 | -0.09(-3.32%) |
Sep 05, 2019 | 2.710 | 2.750 | 2.640 | 2.710 | 2,026,662 | +0.02(+0.74%) |
Sep 04, 2019 | 2.660 | 2.720 | 2.580 | 2.690 | 5,778,493 | +0.14(+5.49%) |
Sep 03, 2019 | 2.580 | 2.640 | 2.510 | 2.550 | 4,100,653 | -0.05(-1.92%) |
Aug 30, 2019 | 2.680 | 2.680 | 2.550 | 2.600 | 2,219,200 | -0.07(-2.62%) |
Aug 29, 2019 | 2.650 | 2.680 | 2.600 | 2.670 | 1,538,214 | +0.04(+1.52%) |
Aug 28, 2019 | 2.560 | 2.640 | 2.520 | 2.630 | 1,572,791 | +0.07(+2.73%) |
Aug 27, 2019 | 2.620 | 2.660 | 2.500 | 2.560 | 8,149,618 | -0.07(-2.66%) |
Aug 26, 2019 | 2.590 | 2.645 | 2.540 | 2.630 | 3,736,295 | +0.11(+4.37%) |
Aug 23, 2019 | 2.610 | 2.660 | 2.500 | 2.520 | 17,083,100 | -0.12(-4.55%) |
Aug 22, 2019 | 2.610 | 2.730 | 2.580 | 2.640 | 5,944,500 | +0.04(+1.54%) |
Aug 21, 2019 | 2.620 | 2.725 | 2.550 | 2.600 | 4,257,284 | +0.00(+0.00%) |
Aug 20, 2019 | 2.510 | 2.750 | 2.500 | 2.600 | 7,239,726 | +0.12(+4.84%) |
Aug 19, 2019 | 2.390 | 2.550 | 2.380 | 2.480 | 7,797,605 | +0.24(+10.71%) |
Aug 16, 2019 | 2.290 | 2.350 | 2.210 | 2.240 | 7,883,300 | -0.02(-0.88%) |
Aug 15, 2019 | 2.420 | 2.452 | 2.220 | 2.260 | 6,259,308 | -0.15(-6.22%) |
Aug 14, 2019 | 2.290 | 2.450 | 2.290 | 2.410 | 9,961,489 | +0.04(+1.69%) |
Aug 13, 2019 | 2.260 | 2.445 | 2.170 | 2.370 | 6,826,305 | +0.13(+5.80%) |
Aug 12, 2019 | 2.360 | 2.360 | 2.180 | 2.240 | 1,987,992 | -0.14(-5.88%) |
Aug 09, 2019 | 2.310 | 2.400 | 2.060 | 2.380 | 5,515,700 | +0.07(+3.03%) |
Aug 08, 2019 | 2.270 | 2.340 | 2.140 | 2.310 | 3,636,722 | +0.04(+1.76%) |
Aug 07, 2019 | 2.500 | 2.500 | 2.240 | 2.270 | 5,806,290 | -0.22(-8.84%) |
Aug 06, 2019 | 2.520 | 2.630 | 2.390 | 2.490 | 6,536,078 | -0.01(-0.40%) |
Aug 05, 2019 | 2.680 | 2.710 | 2.420 | 2.500 | 6,689,494 | -0.21(-7.75%) |
Aug 02, 2019 | 2.910 | 2.910 | 2.625 | 2.710 | 4,026,700 | -0.21(-7.19%) |