Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.370 | 2.382 | 2.170 | 2.330 | 440,400 | -0.06(-2.51%) |
Oct 30, 2019 | 2.530 | 2.530 | 2.330 | 2.390 | 316,332 | -0.14(-5.53%) |
Oct 29, 2019 | 2.580 | 2.650 | 2.460 | 2.530 | 447,880 | -0.12(-4.53%) |
Oct 28, 2019 | 2.670 | 2.860 | 2.640 | 2.650 | 288,249 | -0.02(-0.75%) |
Oct 25, 2019 | 2.560 | 2.700 | 2.510 | 2.670 | 182,300 | +0.10(+3.89%) |
Oct 24, 2019 | 2.650 | 2.690 | 2.475 | 2.570 | 196,217 | -0.05(-1.91%) |
Oct 23, 2019 | 2.650 | 2.750 | 2.580 | 2.620 | 215,948 | -0.03(-1.13%) |
Oct 22, 2019 | 2.550 | 2.680 | 2.510 | 2.650 | 160,961 | +0.09(+3.52%) |
Oct 21, 2019 | 2.460 | 2.570 | 2.460 | 2.560 | 158,327 | +0.11(+4.49%) |
Oct 18, 2019 | 2.510 | 2.580 | 2.450 | 2.450 | 112,400 | -0.07(-2.78%) |
Oct 17, 2019 | 2.450 | 2.540 | 2.450 | 2.520 | 229,626 | +0.06(+2.44%) |
Oct 16, 2019 | 2.410 | 2.540 | 2.410 | 2.460 | 208,201 | +0.04(+1.65%) |
Oct 15, 2019 | 2.420 | 2.510 | 2.385 | 2.420 | 144,489 | -0.01(-0.41%) |
Oct 14, 2019 | 2.620 | 2.620 | 2.360 | 2.430 | 378,246 | -0.19(-7.25%) |
Oct 11, 2019 | 2.530 | 2.670 | 2.460 | 2.620 | 244,300 | +0.12(+4.80%) |
Oct 10, 2019 | 2.560 | 2.600 | 2.490 | 2.500 | 215,070 | -0.04(-1.57%) |
Oct 09, 2019 | 2.560 | 2.600 | 2.500 | 2.540 | 205,778 | +0.01(+0.40%) |
Oct 08, 2019 | 2.520 | 2.580 | 2.450 | 2.530 | 105,829 | +0.01(+0.40%) |
Oct 07, 2019 | 2.510 | 2.575 | 2.430 | 2.520 | 222,401 | -0.02(-0.79%) |
Oct 04, 2019 | 2.570 | 2.600 | 2.350 | 2.540 | 447,900 | -0.03(-1.17%) |
Oct 03, 2019 | 2.590 | 2.640 | 2.480 | 2.570 | 392,572 | -0.04(-1.53%) |
Oct 02, 2019 | 2.660 | 2.660 | 2.485 | 2.610 | 281,503 | -0.05(-1.88%) |
Oct 01, 2019 | 2.840 | 2.920 | 2.640 | 2.660 | 238,885 | -0.17(-6.01%) |
Sep 30, 2019 | 2.840 | 2.920 | 2.780 | 2.830 | 284,279 | +0.00(+0.00%) |
Sep 27, 2019 | 2.980 | 2.991 | 2.787 | 2.830 | 410,000 | -0.16(-5.35%) |
Sep 26, 2019 | 3.100 | 3.120 | 2.965 | 2.990 | 184,857 | -0.12(-3.86%) |
Sep 25, 2019 | 3.020 | 3.130 | 2.940 | 3.110 | 176,185 | +0.08(+2.81%) |
Sep 24, 2019 | 3.260 | 3.260 | 2.940 | 3.025 | 455,046 | -0.22(-6.64%) |
Sep 23, 2019 | 3.180 | 3.310 | 3.130 | 3.240 | 608,196 | +0.15(+4.85%) |
Sep 20, 2019 | 2.990 | 3.305 | 2.950 | 3.090 | 843,500 | +0.10(+3.34%) |
Sep 19, 2019 | 2.960 | 2.990 | 2.900 | 2.990 | 226,086 | +0.11(+3.82%) |
Sep 18, 2019 | 2.990 | 2.990 | 2.790 | 2.880 | 326,591 | -0.08(-2.70%) |
Sep 17, 2019 | 3.030 | 3.050 | 2.820 | 2.960 | 458,204 | +0.02(+0.68%) |
Sep 16, 2019 | 2.840 | 2.960 | 2.780 | 2.940 | 607,828 | +0.29(+10.94%) |
Sep 13, 2019 | 2.700 | 2.820 | 2.610 | 2.650 | 279,800 | -0.08(-2.93%) |
Sep 12, 2019 | 2.610 | 2.740 | 2.555 | 2.730 | 212,114 | +0.08(+3.02%) |
Sep 11, 2019 | 2.700 | 2.790 | 2.560 | 2.650 | 308,829 | -0.01(-0.38%) |
Sep 10, 2019 | 2.470 | 2.720 | 2.457 | 2.660 | 630,151 | +0.19(+7.69%) |
Sep 09, 2019 | 2.380 | 2.470 | 2.360 | 2.470 | 406,321 | +0.12(+5.11%) |
Sep 06, 2019 | 2.370 | 2.392 | 2.310 | 2.350 | 364,700 | -0.03(-1.26%) |
Sep 05, 2019 | 2.240 | 2.380 | 2.160 | 2.380 | 503,269 | +0.26(+12.26%) |
Sep 04, 2019 | 2.200 | 2.200 | 2.075 | 2.120 | 294,168 | -0.01(-0.47%) |
Sep 03, 2019 | 2.280 | 2.330 | 2.130 | 2.130 | 229,934 | -0.24(-10.13%) |
Aug 30, 2019 | 2.370 | 2.410 | 2.310 | 2.370 | 127,300 | +0.00(+0.00%) |
Aug 29, 2019 | 2.280 | 2.400 | 2.269 | 2.370 | 134,847 | +0.10(+4.41%) |
Aug 28, 2019 | 2.240 | 2.350 | 2.215 | 2.270 | 316,932 | +0.01(+0.44%) |
Aug 27, 2019 | 2.490 | 2.510 | 2.250 | 2.260 | 353,922 | -0.23(-9.24%) |
Aug 26, 2019 | 2.490 | 2.560 | 2.490 | 2.490 | 312,155 | -0.02(-0.80%) |
Aug 23, 2019 | 2.460 | 2.560 | 2.380 | 2.510 | 358,400 | +0.02(+0.80%) |
Aug 22, 2019 | 2.470 | 2.520 | 2.440 | 2.490 | 188,687 | +0.01(+0.40%) |
Aug 21, 2019 | 2.620 | 2.660 | 2.430 | 2.480 | 235,132 | -0.10(-3.88%) |
Aug 20, 2019 | 2.500 | 2.670 | 2.500 | 2.580 | 302,988 | +0.02(+0.78%) |
Aug 19, 2019 | 2.520 | 2.700 | 2.517 | 2.560 | 282,027 | +0.05(+1.99%) |
Aug 16, 2019 | 2.420 | 2.570 | 2.420 | 2.510 | 224,300 | +0.09(+3.72%) |
Aug 15, 2019 | 2.420 | 2.450 | 2.300 | 2.420 | 196,521 | +0.04(+1.68%) |
Aug 14, 2019 | 2.380 | 2.450 | 2.310 | 2.380 | 295,155 | -0.09(-3.64%) |
Aug 13, 2019 | 2.450 | 2.590 | 2.360 | 2.470 | 362,219 | +0.02(+0.82%) |
Aug 12, 2019 | 2.300 | 2.510 | 2.230 | 2.450 | 426,686 | +0.18(+7.93%) |
Aug 09, 2019 | 2.370 | 2.370 | 2.170 | 2.270 | 364,100 | -0.07(-2.99%) |
Aug 08, 2019 | 2.380 | 2.400 | 2.240 | 2.340 | 411,350 | -0.01(-0.43%) |
Aug 07, 2019 | 2.380 | 2.600 | 2.130 | 2.350 | 2,340,121 | +0.33(+16.34%) |
Aug 06, 2019 | 2.150 | 2.250 | 2.010 | 2.020 | 417,816 | -0.14(-6.48%) |
Aug 05, 2019 | 2.190 | 2.340 | 2.070 | 2.160 | 291,542 | -0.09(-4.00%) |
Aug 02, 2019 | 2.270 | 2.290 | 2.185 | 2.250 | 190,800 | -0.02(-0.88%) |