Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.487 | 2.489 | 2.370 | 2.400 | 50,751 | +0.00(+0.00%) |
Sep 27, 2019 | 2.410 | 2.410 | 2.390 | 2.400 | 5,000 | -0.02(-0.83%) |
Sep 26, 2019 | 2.490 | 2.490 | 2.420 | 2.420 | 8,469 | +0.02(+0.83%) |
Sep 25, 2019 | 2.430 | 2.440 | 2.380 | 2.400 | 11,307 | -0.06(-2.44%) |
Sep 24, 2019 | 2.450 | 2.460 | 2.420 | 2.460 | 3,835 | -0.01(-0.40%) |
Sep 23, 2019 | 2.470 | 2.480 | 2.413 | 2.470 | 14,591 | -0.03(-1.20%) |
Sep 20, 2019 | 2.500 | 2.500 | 2.450 | 2.500 | 11,200 | +0.00(+0.00%) |
Sep 19, 2019 | 2.490 | 2.500 | 2.490 | 2.500 | 15,897 | +0.05(+2.04%) |
Sep 18, 2019 | 2.470 | 2.490 | 2.450 | 2.450 | 33,945 | -0.04(-1.61%) |
Sep 17, 2019 | 2.460 | 2.500 | 2.440 | 2.490 | 8,801 | -0.01(-0.40%) |
Sep 16, 2019 | 2.490 | 2.570 | 2.490 | 2.500 | 27,530 | +0.00(+0.00%) |
Sep 13, 2019 | 2.540 | 2.590 | 2.500 | 2.500 | 37,000 | -0.02(-0.99%) |
Sep 12, 2019 | 2.570 | 2.630 | 2.521 | 2.525 | 41,424 | -0.06(-2.51%) |
Sep 11, 2019 | 2.570 | 2.600 | 2.532 | 2.590 | 23,193 | +0.06(+2.37%) |
Sep 10, 2019 | 2.530 | 2.600 | 2.530 | 2.530 | 15,513 | -0.02(-0.78%) |
Sep 09, 2019 | 2.510 | 2.580 | 2.510 | 2.550 | 14,446 | +0.00(+0.00%) |
Sep 06, 2019 | 2.460 | 2.569 | 2.460 | 2.550 | 37,000 | +0.05(+2.00%) |
Sep 05, 2019 | 2.430 | 2.550 | 2.430 | 2.500 | 23,914 | +0.03(+1.21%) |
Sep 04, 2019 | 2.520 | 2.580 | 2.460 | 2.470 | 30,168 | -0.04(-1.59%) |
Sep 03, 2019 | 2.560 | 2.570 | 2.410 | 2.510 | 34,433 | -0.08(-3.09%) |
Aug 30, 2019 | 2.540 | 2.590 | 2.520 | 2.590 | 29,800 | +0.13(+5.50%) |
Aug 29, 2019 | 2.410 | 2.545 | 2.410 | 2.455 | 3,314 | +0.02(+0.61%) |
Aug 28, 2019 | 2.520 | 2.530 | 2.410 | 2.440 | 20,485 | -0.05(-2.01%) |
Aug 27, 2019 | 2.540 | 2.540 | 2.460 | 2.490 | 7,400 | +0.00(+0.00%) |
Aug 26, 2019 | 2.500 | 2.544 | 2.422 | 2.490 | 19,445 | +0.08(+3.32%) |
Aug 23, 2019 | 2.580 | 2.630 | 2.410 | 2.410 | 9,000 | -0.16(-6.23%) |
Aug 22, 2019 | 2.590 | 2.700 | 2.560 | 2.570 | 133,658 | -0.04(-1.53%) |
Aug 21, 2019 | 2.640 | 2.650 | 2.600 | 2.610 | 79,263 | -0.01(-0.38%) |
Aug 20, 2019 | 2.650 | 2.680 | 2.590 | 2.620 | 15,900 | +0.01(+0.38%) |
Aug 19, 2019 | 2.640 | 2.650 | 2.600 | 2.610 | 18,158 | -0.04(-1.51%) |
Aug 16, 2019 | 2.560 | 2.700 | 2.560 | 2.650 | 36,300 | +0.06(+2.32%) |
Aug 15, 2019 | 2.400 | 2.590 | 2.400 | 2.590 | 16,055 | +0.21(+8.82%) |
Aug 14, 2019 | 2.600 | 2.640 | 2.300 | 2.380 | 144,776 | -0.23(-8.81%) |
Aug 13, 2019 | 2.660 | 2.670 | 2.600 | 2.610 | 8,725 | -0.03(-1.14%) |
Aug 12, 2019 | 2.670 | 2.670 | 2.630 | 2.640 | 11,238 | -0.01(-0.38%) |
Aug 09, 2019 | 2.740 | 2.740 | 2.650 | 2.650 | 11,800 | -0.08(-2.93%) |
Aug 08, 2019 | 2.720 | 2.760 | 2.700 | 2.730 | 31,951 | -0.07(-2.50%) |
Aug 07, 2019 | 2.770 | 2.800 | 2.730 | 2.800 | 54,223 | +0.00(+0.00%) |
Aug 06, 2019 | 2.850 | 2.850 | 2.800 | 2.800 | 14,362 | -0.07(-2.44%) |
Aug 05, 2019 | 2.870 | 2.880 | 2.740 | 2.870 | 37,548 | +0.01(+0.35%) |
Aug 02, 2019 | 2.950 | 2.950 | 2.800 | 2.860 | 24,700 | -0.06(-2.05%) |
Aug 01, 2019 | 2.950 | 2.980 | 2.850 | 2.920 | 27,385 | -0.01(-0.34%) |
Jul 31, 2019 | 2.960 | 3.050 | 2.870 | 2.930 | 24,254 | +0.00(+0.00%) |
Jul 30, 2019 | 2.900 | 2.960 | 2.900 | 2.930 | 24,897 | -0.03(-1.01%) |
Jul 29, 2019 | 2.940 | 2.970 | 2.920 | 2.960 | 8,139 | +0.02(+0.68%) |
Jul 26, 2019 | 2.900 | 2.940 | 2.860 | 2.940 | 4,700 | +0.05(+1.73%) |
Jul 25, 2019 | 2.990 | 3.030 | 2.850 | 2.890 | 80,784 | -0.11(-3.67%) |
Jul 24, 2019 | 2.890 | 3.030 | 2.890 | 3.000 | 25,078 | +0.09(+3.09%) |
Jul 23, 2019 | 2.850 | 2.960 | 2.850 | 2.910 | 8,432 | +0.05(+1.75%) |
Jul 22, 2019 | 2.910 | 3.020 | 2.860 | 2.860 | 14,783 | -0.06(-2.05%) |
Jul 19, 2019 | 2.970 | 3.000 | 2.920 | 2.920 | 126,600 | -0.07(-2.34%) |
Jul 18, 2019 | 2.940 | 2.990 | 2.900 | 2.990 | 6,829 | +0.04(+1.36%) |
Jul 17, 2019 | 2.940 | 2.950 | 2.910 | 2.950 | 8,700 | +0.04(+1.37%) |
Jul 16, 2019 | 2.994 | 2.994 | 2.900 | 2.910 | 15,398 | -0.09(-3.00%) |
Jul 15, 2019 | 3.010 | 3.050 | 2.970 | 3.000 | 8,161 | -0.07(-2.28%) |
Jul 12, 2019 | 3.100 | 3.100 | 2.970 | 3.070 | 10,000 | +0.01(+0.33%) |
Jul 11, 2019 | 3.120 | 3.130 | 3.050 | 3.060 | 40,737 | +0.01(+0.33%) |
Jul 10, 2019 | 3.080 | 3.100 | 3.020 | 3.050 | 39,868 | +0.00(+0.00%) |
Jul 09, 2019 | 3.120 | 3.150 | 2.950 | 3.050 | 77,422 | -0.04(-1.29%) |
Jul 08, 2019 | 3.180 | 3.180 | 2.990 | 3.090 | 51,044 | -0.08(-2.52%) |
Jul 05, 2019 | 3.080 | 3.190 | 2.690 | 3.170 | 213,200 | +0.07(+2.26%) |
Jul 03, 2019 | 3.000 | 3.100 | 3.000 | 3.100 | 15,600 | +0.07(+2.31%) |
Jul 02, 2019 | 2.980 | 3.030 | 2.920 | 3.030 | 25,389 | +0.08(+2.71%) |