Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.710 | 2.800 | 2.660 | 2.670 | 30,552 | -0.03(-1.11%) |
Oct 30, 2019 | 2.840 | 2.890 | 2.660 | 2.700 | 34,836 | -0.15(-5.26%) |
Oct 29, 2019 | 2.760 | 2.850 | 2.710 | 2.850 | 25,725 | +0.12(+4.40%) |
Oct 28, 2019 | 2.760 | 2.810 | 2.710 | 2.730 | 5,151 | +0.03(+1.11%) |
Oct 25, 2019 | 2.704 | 2.850 | 2.651 | 2.700 | 36,400 | +0.07(+2.66%) |
Oct 24, 2019 | 2.700 | 2.700 | 2.594 | 2.630 | 12,129 | -0.06(-2.12%) |
Oct 23, 2019 | 2.620 | 2.751 | 2.600 | 2.687 | 26,124 | +0.01(+0.26%) |
Oct 22, 2019 | 2.585 | 2.691 | 2.585 | 2.680 | 1,000 | +0.10(+3.88%) |
Oct 21, 2019 | 2.740 | 2.740 | 2.570 | 2.580 | 12,791 | -0.08(-2.83%) |
Oct 18, 2019 | 2.610 | 2.655 | 2.610 | 2.655 | 5,300 | +0.06(+2.12%) |
Oct 17, 2019 | 2.740 | 2.740 | 2.600 | 2.600 | 12,762 | -0.16(-5.80%) |
Oct 16, 2019 | 2.730 | 2.780 | 2.620 | 2.760 | 38,204 | +0.04(+1.47%) |
Oct 15, 2019 | 2.570 | 2.840 | 2.530 | 2.720 | 144,631 | +0.15(+5.84%) |
Oct 14, 2019 | 2.540 | 2.612 | 2.530 | 2.570 | 10,014 | +0.07(+2.80%) |
Oct 11, 2019 | 2.600 | 2.627 | 2.500 | 2.500 | 13,400 | -0.07(-2.72%) |
Oct 10, 2019 | 2.490 | 2.700 | 2.490 | 2.570 | 10,708 | +0.11(+4.47%) |
Oct 09, 2019 | 2.450 | 2.520 | 2.450 | 2.460 | 8,962 | +0.02(+0.82%) |
Oct 08, 2019 | 2.430 | 2.446 | 2.410 | 2.440 | 10,520 | +0.02(+0.83%) |
Oct 07, 2019 | 2.460 | 2.490 | 2.420 | 2.420 | 8,554 | -0.04(-1.63%) |
Oct 04, 2019 | 2.440 | 2.501 | 2.440 | 2.460 | 16,700 | +0.02(+0.85%) |
Oct 03, 2019 | 2.480 | 2.490 | 2.430 | 2.439 | 10,181 | -0.01(-0.44%) |
Oct 02, 2019 | 2.480 | 2.480 | 2.430 | 2.450 | 17,401 | +0.00(+0.00%) |
Oct 01, 2019 | 2.511 | 2.511 | 2.430 | 2.450 | 16,809 | +0.00(+0.00%) |
Sep 30, 2019 | 2.520 | 2.530 | 2.430 | 2.450 | 8,618 | -0.07(-2.78%) |
Sep 27, 2019 | 2.550 | 2.630 | 2.520 | 2.520 | 15,000 | -0.02(-0.79%) |
Sep 26, 2019 | 2.547 | 2.561 | 2.523 | 2.540 | 10,503 | -0.01(-0.50%) |
Sep 25, 2019 | 2.540 | 2.640 | 2.540 | 2.553 | 36,371 | +0.02(+0.90%) |
Sep 24, 2019 | 2.600 | 2.600 | 2.510 | 2.530 | 15,181 | -0.07(-2.69%) |
Sep 23, 2019 | 2.540 | 2.640 | 2.500 | 2.600 | 21,420 | +0.06(+2.36%) |
Sep 20, 2019 | 2.530 | 2.600 | 2.470 | 2.540 | 12,400 | -0.01(-0.39%) |
Sep 19, 2019 | 2.620 | 2.620 | 2.530 | 2.550 | 56,836 | -0.02(-0.78%) |
Sep 18, 2019 | 2.530 | 2.680 | 2.520 | 2.570 | 90,229 | +0.05(+1.98%) |
Sep 17, 2019 | 2.510 | 2.710 | 2.410 | 2.520 | 47,722 | +0.02(+0.80%) |
Sep 16, 2019 | 2.450 | 2.530 | 2.450 | 2.500 | 9,129 | +0.05(+2.04%) |
Sep 13, 2019 | 2.510 | 2.530 | 2.410 | 2.450 | 13,800 | -0.06(-2.39%) |
Sep 12, 2019 | 2.510 | 2.528 | 2.432 | 2.510 | 21,193 | +0.07(+2.87%) |
Sep 11, 2019 | 2.421 | 2.540 | 2.421 | 2.440 | 11,120 | +0.00(+0.00%) |
Sep 10, 2019 | 2.540 | 2.550 | 2.400 | 2.440 | 25,137 | -0.08(-3.17%) |
Sep 09, 2019 | 2.470 | 2.520 | 2.400 | 2.520 | 22,102 | +0.08(+3.28%) |
Sep 06, 2019 | 2.440 | 2.490 | 2.440 | 2.440 | 9,100 | -0.01(-0.41%) |
Sep 05, 2019 | 2.470 | 2.480 | 2.440 | 2.450 | 15,701 | -0.01(-0.41%) |
Sep 04, 2019 | 2.400 | 2.510 | 2.400 | 2.460 | 60,679 | +0.00(+0.00%) |
Sep 03, 2019 | 2.520 | 2.520 | 2.460 | 2.460 | 17,111 | -0.09(-3.53%) |
Aug 30, 2019 | 2.510 | 2.570 | 2.420 | 2.550 | 78,600 | +0.04(+1.59%) |
Aug 29, 2019 | 2.410 | 2.570 | 2.410 | 2.510 | 89,648 | -0.04(-1.57%) |
Aug 28, 2019 | 2.420 | 2.640 | 2.410 | 2.550 | 99,086 | +0.10(+4.08%) |
Aug 27, 2019 | 2.480 | 2.530 | 2.410 | 2.450 | 55,643 | -0.02(-0.81%) |
Aug 26, 2019 | 2.590 | 2.590 | 2.310 | 2.470 | 122,380 | -0.10(-3.89%) |
Aug 23, 2019 | 2.700 | 2.774 | 2.450 | 2.570 | 214,100 | -0.13(-4.81%) |
Aug 22, 2019 | 2.810 | 2.810 | 2.550 | 2.700 | 492,526 | -0.19(-6.57%) |
Aug 21, 2019 | 2.700 | 4.100 | 2.620 | 2.890 | 17,119,422 | +0.67(+30.18%) |
Aug 20, 2019 | 2.210 | 2.370 | 2.190 | 2.220 | 238,756 | +0.02(+0.91%) |
Aug 19, 2019 | 2.210 | 2.253 | 2.200 | 2.200 | 2,909 | -0.07(-3.08%) |
Aug 16, 2019 | 2.280 | 2.280 | 2.100 | 2.270 | 6,200 | +0.09(+4.13%) |
Aug 15, 2019 | 2.250 | 2.300 | 2.180 | 2.180 | 18,886 | -0.07(-3.26%) |
Aug 14, 2019 | 2.260 | 2.260 | 2.150 | 2.253 | 12,466 | -0.02(-0.73%) |
Aug 13, 2019 | 2.200 | 2.300 | 2.200 | 2.270 | 11,233 | +0.11(+5.09%) |
Aug 12, 2019 | 2.210 | 2.240 | 2.150 | 2.160 | 10,188 | -0.18(-7.69%) |
Aug 09, 2019 | 2.270 | 2.360 | 2.269 | 2.340 | 5,300 | +0.10(+4.46%) |
Aug 08, 2019 | 2.280 | 2.290 | 2.220 | 2.240 | 4,079 | -0.01(-0.45%) |
Aug 07, 2019 | 2.273 | 2.297 | 2.220 | 2.250 | 2,412 | -0.10(-4.25%) |
Aug 06, 2019 | 2.200 | 2.399 | 2.180 | 2.350 | 41,905 | +0.19(+8.97%) |
Aug 05, 2019 | 2.440 | 2.452 | 2.070 | 2.156 | 36,294 | -0.26(-10.89%) |
Aug 02, 2019 | 2.430 | 2.480 | 2.370 | 2.420 | 7,100 | -0.04(-1.63%) |