Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.300 | 2.410 | 2.270 | 2.360 | 26,479 | -0.03(-1.26%) |
Sep 27, 2019 | 2.410 | 2.450 | 2.350 | 2.390 | 20,100 | -0.07(-2.85%) |
Sep 26, 2019 | 2.350 | 2.479 | 2.350 | 2.460 | 37,784 | +0.11(+4.68%) |
Sep 25, 2019 | 2.340 | 2.440 | 2.335 | 2.350 | 17,241 | -0.02(-0.84%) |
Sep 24, 2019 | 2.500 | 2.520 | 2.300 | 2.370 | 105,720 | -0.13(-5.20%) |
Sep 23, 2019 | 2.600 | 2.600 | 2.450 | 2.500 | 60,260 | -0.05(-1.96%) |
Sep 20, 2019 | 2.570 | 2.598 | 2.520 | 2.550 | 51,900 | +0.01(+0.39%) |
Sep 19, 2019 | 2.460 | 2.580 | 2.460 | 2.540 | 32,101 | +0.05(+2.01%) |
Sep 18, 2019 | 2.510 | 2.540 | 2.440 | 2.490 | 31,233 | -0.02(-0.80%) |
Sep 17, 2019 | 2.450 | 2.550 | 2.434 | 2.510 | 43,976 | +0.01(+0.40%) |
Sep 16, 2019 | 2.480 | 2.500 | 2.420 | 2.500 | 18,103 | +0.02(+0.81%) |
Sep 13, 2019 | 2.450 | 2.500 | 2.400 | 2.480 | 10,600 | +0.01(+0.40%) |
Sep 12, 2019 | 2.300 | 2.500 | 2.267 | 2.470 | 64,740 | +0.22(+9.78%) |
Sep 11, 2019 | 2.330 | 2.400 | 2.220 | 2.250 | 79,714 | -0.15(-6.25%) |
Sep 10, 2019 | 2.580 | 2.580 | 2.310 | 2.400 | 62,344 | -0.13(-5.14%) |
Sep 09, 2019 | 2.430 | 2.540 | 2.420 | 2.530 | 30,338 | +0.11(+4.55%) |
Sep 06, 2019 | 2.430 | 2.550 | 2.410 | 2.420 | 20,500 | -0.02(-0.82%) |
Sep 05, 2019 | 2.490 | 2.590 | 2.380 | 2.440 | 135,258 | -0.01(-0.41%) |
Sep 04, 2019 | 2.490 | 2.540 | 2.450 | 2.450 | 22,587 | -0.05(-2.00%) |
Sep 03, 2019 | 2.520 | 2.540 | 2.442 | 2.500 | 30,696 | -0.02(-0.79%) |
Aug 30, 2019 | 2.470 | 2.550 | 2.412 | 2.520 | 12,900 | +0.05(+2.02%) |
Aug 29, 2019 | 2.460 | 2.550 | 2.420 | 2.470 | 25,210 | +0.01(+0.41%) |
Aug 28, 2019 | 2.460 | 2.510 | 2.409 | 2.460 | 13,185 | -0.03(-1.20%) |
Aug 27, 2019 | 2.500 | 2.500 | 2.350 | 2.490 | 41,103 | -0.01(-0.40%) |
Aug 26, 2019 | 2.350 | 2.500 | 2.326 | 2.500 | 41,979 | +0.14(+5.93%) |
Aug 23, 2019 | 2.470 | 2.483 | 2.330 | 2.360 | 58,900 | -0.14(-5.60%) |
Aug 22, 2019 | 2.550 | 2.600 | 2.430 | 2.500 | 43,129 | -0.05(-1.96%) |
Aug 21, 2019 | 2.580 | 2.613 | 2.382 | 2.550 | 67,147 | -0.03(-1.16%) |
Aug 20, 2019 | 2.610 | 2.650 | 2.350 | 2.580 | 184,409 | -0.06(-2.27%) |
Aug 19, 2019 | 2.550 | 2.650 | 2.550 | 2.640 | 35,533 | +0.09(+3.53%) |
Aug 16, 2019 | 2.550 | 2.677 | 2.400 | 2.550 | 238,900 | +0.04(+1.59%) |
Aug 15, 2019 | 3.050 | 3.050 | 2.370 | 2.510 | 424,675 | -0.71(-22.05%) |
Aug 14, 2019 | 3.120 | 3.360 | 3.120 | 3.220 | 49,828 | +0.03(+0.94%) |
Aug 13, 2019 | 3.290 | 3.321 | 3.120 | 3.190 | 90,966 | -0.09(-2.74%) |
Aug 12, 2019 | 3.270 | 3.380 | 3.260 | 3.280 | 68,201 | -0.02(-0.61%) |
Aug 09, 2019 | 3.290 | 3.373 | 3.267 | 3.300 | 42,200 | -0.06(-1.79%) |
Aug 08, 2019 | 3.390 | 3.500 | 3.300 | 3.360 | 71,429 | -0.12(-3.45%) |
Aug 07, 2019 | 3.380 | 3.480 | 3.220 | 3.480 | 112,772 | +0.27(+8.41%) |
Aug 06, 2019 | 3.120 | 3.230 | 3.090 | 3.210 | 44,858 | +0.09(+2.88%) |
Aug 05, 2019 | 2.960 | 3.230 | 2.960 | 3.120 | 151,427 | -0.12(-3.70%) |
Aug 02, 2019 | 3.250 | 3.270 | 3.060 | 3.240 | 122,400 | -0.01(-0.31%) |
Aug 01, 2019 | 3.200 | 3.310 | 3.150 | 3.250 | 260,755 | +0.06(+1.88%) |
Jul 31, 2019 | 3.170 | 3.280 | 3.040 | 3.190 | 296,094 | -0.03(-0.93%) |
Jul 30, 2019 | 2.960 | 3.240 | 2.950 | 3.220 | 270,737 | +0.18(+5.92%) |
Jul 29, 2019 | 3.160 | 3.190 | 2.910 | 3.040 | 240,965 | -0.20(-6.17%) |
Jul 26, 2019 | 3.240 | 3.358 | 3.140 | 3.240 | 175,600 | +0.00(+0.00%) |
Jul 25, 2019 | 3.500 | 3.519 | 3.140 | 3.240 | 477,639 | -0.68(-17.35%) |
Jul 24, 2019 | 4.000 | 4.000 | 3.840 | 3.920 | 160,126 | -0.07(-1.75%) |
Jul 23, 2019 | 3.810 | 4.000 | 3.790 | 3.990 | 99,277 | +0.16(+4.18%) |
Jul 22, 2019 | 3.930 | 4.030 | 3.760 | 3.830 | 232,305 | -0.03(-0.78%) |
Jul 19, 2019 | 3.750 | 4.020 | 3.750 | 3.860 | 130,300 | +0.02(+0.52%) |
Jul 18, 2019 | 3.860 | 4.040 | 3.730 | 3.840 | 242,808 | -0.12(-3.03%) |
Jul 17, 2019 | 4.060 | 4.200 | 3.900 | 3.960 | 283,054 | -0.12(-2.94%) |
Jul 16, 2019 | 4.170 | 4.330 | 4.060 | 4.080 | 156,042 | -0.05(-1.21%) |
Jul 15, 2019 | 4.210 | 4.270 | 4.050 | 4.130 | 249,071 | -0.06(-1.43%) |
Jul 12, 2019 | 4.210 | 4.350 | 4.120 | 4.190 | 282,700 | -0.05(-1.18%) |
Jul 11, 2019 | 4.510 | 4.548 | 4.210 | 4.240 | 248,171 | -0.13(-2.97%) |
Jul 10, 2019 | 4.290 | 4.440 | 4.199 | 4.370 | 311,460 | +0.15(+3.55%) |
Jul 09, 2019 | 4.110 | 4.320 | 4.060 | 4.220 | 287,255 | +0.02(+0.48%) |
Jul 08, 2019 | 4.190 | 4.240 | 4.000 | 4.200 | 140,598 | +0.07(+1.69%) |
Jul 05, 2019 | 4.190 | 4.230 | 4.000 | 4.130 | 256,400 | +0.00(+0.00%) |
Jul 03, 2019 | 4.100 | 4.210 | 3.990 | 4.130 | 199,300 | -0.07(-1.67%) |
Jul 02, 2019 | 4.300 | 4.323 | 4.132 | 4.200 | 112,632 | -0.12(-2.78%) |