Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.130 | 2.130 | 1.960 | 2.010 | 18,358 | +0.04(+2.03%) |
Oct 30, 2019 | 2.130 | 2.150 | 1.970 | 1.970 | 12,422 | -0.09(-4.37%) |
Oct 29, 2019 | 2.160 | 2.160 | 2.000 | 2.060 | 7,099 | -0.15(-6.79%) |
Oct 28, 2019 | 2.220 | 2.220 | 2.150 | 2.210 | 3,316 | +0.05(+2.31%) |
Oct 25, 2019 | 2.200 | 2.200 | 2.110 | 2.160 | 5,900 | +0.03(+1.41%) |
Oct 24, 2019 | 2.180 | 2.190 | 2.080 | 2.130 | 1,126 | -0.02(-0.93%) |
Oct 23, 2019 | 2.200 | 2.200 | 2.100 | 2.150 | 2,910 | +0.00(+0.00%) |
Oct 22, 2019 | 2.120 | 2.220 | 2.120 | 2.150 | 5,775 | +0.07(+3.37%) |
Oct 21, 2019 | 2.220 | 2.245 | 2.000 | 2.080 | 14,675 | -0.09(-4.15%) |
Oct 18, 2019 | 2.230 | 2.235 | 2.170 | 2.170 | 1,900 | -0.08(-3.56%) |
Oct 17, 2019 | 2.290 | 2.291 | 2.180 | 2.250 | 2,810 | -0.01(-0.44%) |
Oct 16, 2019 | 2.330 | 2.330 | 2.211 | 2.260 | 6,845 | -0.06(-2.59%) |
Oct 15, 2019 | 2.286 | 2.680 | 2.260 | 2.320 | 69,675 | +0.09(+4.04%) |
Oct 14, 2019 | 2.220 | 2.350 | 2.110 | 2.230 | 44,170 | +0.01(+0.45%) |
Oct 11, 2019 | 2.180 | 2.220 | 2.118 | 2.220 | 5,000 | +0.03(+1.39%) |
Oct 10, 2019 | 2.190 | 2.190 | 2.190 | 2.190 | 613 | -0.10(-4.38%) |
Oct 09, 2019 | 2.214 | 2.290 | 2.214 | 2.290 | 806 | +0.13(+6.02%) |
Oct 08, 2019 | 2.100 | 2.200 | 2.070 | 2.160 | 2,650 | -0.01(-0.46%) |
Oct 07, 2019 | 2.160 | 2.210 | 2.060 | 2.170 | 2,913 | -0.04(-1.59%) |
Oct 04, 2019 | 2.250 | 2.250 | 2.190 | 2.205 | 1,600 | +0.02(+0.68%) |
Oct 03, 2019 | 2.120 | 2.190 | 2.110 | 2.190 | 3,702 | +0.08(+3.79%) |
Oct 02, 2019 | 2.130 | 2.170 | 2.100 | 2.110 | 5,672 | -0.11(-4.95%) |
Oct 01, 2019 | 2.220 | 2.220 | 2.220 | 2.220 | 330 | +0.12(+5.71%) |
Sep 30, 2019 | 2.200 | 2.324 | 1.956 | 2.100 | 27,229 | -0.15(-6.87%) |
Sep 27, 2019 | 2.235 | 2.295 | 2.200 | 2.255 | 18,000 | +0.01(+0.67%) |
Sep 26, 2019 | 2.300 | 2.310 | 2.200 | 2.240 | 12,757 | -0.10(-4.27%) |
Sep 25, 2019 | 2.320 | 2.400 | 2.310 | 2.340 | 8,894 | +0.04(+1.74%) |
Sep 24, 2019 | 2.290 | 2.305 | 2.270 | 2.300 | 5,036 | +0.05(+2.02%) |
Sep 23, 2019 | 2.310 | 2.350 | 2.180 | 2.255 | 15,444 | -0.12(-4.87%) |
Sep 20, 2019 | 2.360 | 2.480 | 2.157 | 2.370 | 26,900 | +0.01(+0.42%) |
Sep 19, 2019 | 2.430 | 2.530 | 2.344 | 2.360 | 5,192 | -0.10(-4.07%) |
Sep 18, 2019 | 2.570 | 2.580 | 2.330 | 2.460 | 20,016 | -0.11(-4.28%) |
Sep 17, 2019 | 2.440 | 2.590 | 2.400 | 2.570 | 19,943 | -0.06(-2.28%) |
Sep 16, 2019 | 2.530 | 2.680 | 2.510 | 2.630 | 7,395 | +0.00(+0.00%) |
Sep 13, 2019 | 2.630 | 2.660 | 2.450 | 2.630 | 19,500 | -0.06(-2.23%) |
Sep 12, 2019 | 2.700 | 2.700 | 2.593 | 2.690 | 15,903 | +0.02(+0.75%) |
Sep 11, 2019 | 2.520 | 2.740 | 2.520 | 2.670 | 60,641 | +0.14(+5.53%) |
Sep 10, 2019 | 2.440 | 2.600 | 2.410 | 2.530 | 19,355 | +0.13(+5.41%) |
Sep 09, 2019 | 2.568 | 2.568 | 2.260 | 2.400 | 14,997 | -0.20(-7.69%) |
Sep 06, 2019 | 2.550 | 2.620 | 2.420 | 2.600 | 61,000 | +0.10(+4.00%) |
Sep 05, 2019 | 2.450 | 2.630 | 2.341 | 2.500 | 65,884 | +0.01(+0.40%) |
Sep 04, 2019 | 2.390 | 2.490 | 2.300 | 2.490 | 38,605 | +0.12(+5.06%) |
Sep 03, 2019 | 2.310 | 2.520 | 2.250 | 2.370 | 50,146 | -0.03(-1.25%) |
Aug 30, 2019 | 2.480 | 2.530 | 2.251 | 2.400 | 50,500 | -0.08(-3.23%) |
Aug 29, 2019 | 2.500 | 2.500 | 2.300 | 2.480 | 32,693 | +0.08(+3.33%) |
Aug 28, 2019 | 2.550 | 2.640 | 2.350 | 2.400 | 63,513 | -0.36(-13.04%) |
Aug 27, 2019 | 3.450 | 3.600 | 2.340 | 2.760 | 1,125,625 | +0.06(+2.22%) |
Aug 26, 2019 | 2.750 | 3.250 | 2.440 | 2.700 | 169,389 | +0.07(+2.66%) |
Aug 23, 2019 | 2.430 | 2.750 | 2.250 | 2.630 | 89,900 | +0.14(+5.69%) |
Aug 22, 2019 | 2.489 | 2.489 | 2.489 | 2.489 | 100 | +0.07(+2.83%) |
Aug 21, 2019 | 2.420 | 2.440 | 2.420 | 2.420 | 4,503 | -0.03(-1.22%) |
Aug 16, 2019 | 2.450 | 2.450 | 2.450 | 0 | +0.09(+3.76%) | |
Aug 15, 2019 | 2.330 | 2.365 | 2.202 | 2.361 | 5,935 | -0.02(-0.79%) |
Aug 14, 2019 | 2.380 | 2.488 | 2.320 | 2.380 | 16,600 | -0.06(-2.33%) |
Aug 13, 2019 | 2.502 | 2.578 | 2.380 | 2.437 | 15,195 | -0.11(-4.44%) |
Aug 12, 2019 | 2.530 | 2.615 | 2.500 | 2.550 | 12,219 | +0.02(+0.86%) |
Aug 09, 2019 | 2.528 | 2.528 | 2.528 | 2.528 | 100 | +0.04(+1.54%) |
Aug 08, 2019 | 2.460 | 2.510 | 2.460 | 2.490 | 3,251 | +0.03(+1.22%) |
Aug 07, 2019 | 2.550 | 2.550 | 2.400 | 2.460 | 850 | +0.02(+0.65%) |
Aug 06, 2019 | 2.300 | 2.450 | 2.300 | 2.444 | 5,227 | -0.10(-3.78%) |
Aug 05, 2019 | 2.330 | 2.540 | 2.330 | 2.540 | 8,727 | +0.10(+4.03%) |
Aug 02, 2019 | 2.500 | 2.540 | 2.347 | 2.442 | 13,800 | +0.03(+1.31%) |