Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.800 | 1.809 | 1.580 | 1.580 | 10,654 | -0.17(-9.79%) |
Sep 27, 2019 | 1.700 | 1.870 | 1.700 | 1.751 | 500 | +0.05(+3.02%) |
Sep 26, 2019 | 1.965 | 1.965 | 1.700 | 1.700 | 705 | -0.13(-7.10%) |
Sep 25, 2019 | 1.630 | 1.830 | 1.620 | 1.830 | 2,609 | -0.14(-7.11%) |
Sep 24, 2019 | 1.770 | 1.990 | 1.500 | 1.970 | 2,014 | -0.04(-1.99%) |
Sep 23, 2019 | 2.020 | 2.018 | 1.910 | 2.010 | 2,233 | -0.09(-4.29%) |
Sep 20, 2019 | 2.020 | 2.100 | 2.020 | 2.100 | 2,500 | -0.00(-0.00%) |
Sep 19, 2019 | 2.000 | 2.170 | 2.000 | 2.100 | 4,553 | -0.00(-0.17%) |
Sep 18, 2019 | 2.104 | 2.104 | 2.104 | 2.104 | 85 | +0.00(+0.00%) |
Sep 17, 2019 | 2.104 | 2.104 | 2.104 | 2.104 | 262 | -0.01(-0.33%) |
Sep 16, 2019 | 2.111 | 2.111 | 2.111 | 2.111 | 47 | +0.00(+0.00%) |
Sep 13, 2019 | 2.240 | 2.240 | 2.111 | 2.111 | 500 | +0.02(+0.99%) |
Sep 12, 2019 | 2.188 | 2.239 | 2.090 | 2.090 | 7,222 | -0.16(-7.11%) |
Sep 11, 2019 | 2.240 | 2.250 | 2.240 | 2.250 | 476 | -0.03(-1.28%) |
Sep 10, 2019 | 2.160 | 2.400 | 2.160 | 2.279 | 2,233 | -0.23(-9.15%) |
Sep 09, 2019 | 2.509 | 2.509 | 2.509 | 2.509 | 213 | +0.06(+2.40%) |
Sep 06, 2019 | 2.250 | 2.450 | 2.250 | 2.450 | 800 | +0.45(+22.50%) |
Sep 05, 2019 | 2.518 | 2.518 | 2.000 | 2.000 | 1,120 | -0.52(-20.63%) |
Sep 04, 2019 | 2.500 | 2.520 | 2.500 | 2.520 | 2,139 | +0.00(+0.00%) |
Sep 03, 2019 | 2.850 | 2.850 | 2.390 | 2.520 | 6,874 | -0.20(-7.35%) |
Aug 30, 2019 | 2.620 | 2.728 | 2.600 | 2.720 | 6,100 | +0.22(+8.80%) |
Aug 29, 2019 | 2.360 | 2.670 | 2.250 | 2.500 | 2,559 | +0.08(+3.31%) |
Aug 28, 2019 | 2.420 | 2.420 | 22 | +0.00(+0.00%) | ||
Aug 27, 2019 | 2.760 | 2.760 | 2.410 | 2.420 | 12,163 | -0.04(-1.63%) |
Aug 26, 2019 | 2.460 | 2.460 | 2.460 | 2.460 | 167 | +0.26(+11.82%) |
Aug 23, 2019 | 2.200 | 2.200 | 2.200 | 2.200 | 100 | +0.00(+0.00%) |
Aug 22, 2019 | 2.100 | 2.200 | 2.100 | 2.200 | 1,316 | +0.16(+7.68%) |
Aug 21, 2019 | 2.043 | 2.043 | 2.043 | 2.043 | 4 | +0.00(+0.00%) |
Aug 20, 2019 | 2.010 | 2.043 | 2.010 | 2.043 | 433 | +0.02(+1.14%) |
Aug 19, 2019 | 2.020 | 2.020 | 2.020 | 2.020 | 332 | +0.00(+0.00%) |
Aug 16, 2019 | 2.203 | 2.203 | 2.000 | 2.020 | 4,000 | +0.02(+1.00%) |
Aug 15, 2019 | 2.330 | 2.330 | 1.849 | 2.000 | 9,255 | -0.33(-14.16%) |
Aug 14, 2019 | 2.500 | 2.740 | 1.660 | 2.330 | 9,001 | -0.32(-12.08%) |
Aug 13, 2019 | 2.800 | 3.000 | 2.270 | 2.650 | 12,161 | +0.15(+6.00%) |
Aug 12, 2019 | 2.840 | 2.920 | 2.480 | 2.500 | 11,283 | -0.35(-12.28%) |
Aug 09, 2019 | 2.800 | 2.990 | 2.700 | 2.850 | 10,800 | +0.24(+9.20%) |
Aug 08, 2019 | 2.590 | 2.890 | 2.590 | 2.610 | 8,188 | +0.01(+0.38%) |
Aug 07, 2019 | 2.550 | 2.740 | 2.500 | 2.600 | 3,385 | +0.00(+0.00%) |
Aug 06, 2019 | 2.510 | 2.600 | 2.510 | 2.600 | 925 | +0.10(+4.00%) |
Aug 05, 2019 | 2.560 | 2.590 | 2.500 | 2.500 | 7,214 | -0.27(-9.75%) |
Aug 02, 2019 | 2.770 | 2.770 | 2.770 | 2.770 | 100 | -0.01(-0.36%) |
Aug 01, 2019 | 2.780 | 2.780 | 2.780 | 2.780 | 669 | -0.05(-1.77%) |
Jul 31, 2019 | 2.950 | 2.950 | 2.830 | 2.830 | 218 | +0.15(+5.60%) |
Jul 30, 2019 | 3.033 | 3.033 | 2.510 | 2.680 | 5,032 | -0.36(-11.84%) |
Jul 29, 2019 | 3.040 | 3.040 | 3.040 | 3.040 | 57 | +0.00(+0.00%) |
Jul 26, 2019 | 3.100 | 3.100 | 3.001 | 3.040 | 2,100 | +0.28(+10.14%) |
Jul 25, 2019 | 2.900 | 3.000 | 2.710 | 2.760 | 2,205 | +0.05(+1.85%) |
Jul 24, 2019 | 3.000 | 3.050 | 2.710 | 2.710 | 8,785 | -0.19(-6.55%) |
Jul 23, 2019 | 2.870 | 3.000 | 2.600 | 2.900 | 7,476 | +0.12(+4.32%) |
Jul 22, 2019 | 2.610 | 2.810 | 2.610 | 2.780 | 4,687 | -0.06(-2.11%) |
Jul 19, 2019 | 2.599 | 2.900 | 2.599 | 2.840 | 4,800 | +0.08(+2.90%) |
Jul 18, 2019 | 2.850 | 2.861 | 2.700 | 2.760 | 8,150 | +0.10(+3.76%) |
Jul 17, 2019 | 2.780 | 2.780 | 2.499 | 2.660 | 10,299 | +0.08(+3.10%) |
Jul 16, 2019 | 3.100 | 3.100 | 2.540 | 2.580 | 17,038 | -0.55(-17.57%) |
Jul 15, 2019 | 3.490 | 3.490 | 3.100 | 3.130 | 8,110 | -0.38(-10.83%) |
Jul 12, 2019 | 4.050 | 4.050 | 3.450 | 3.510 | 9,100 | -0.19(-5.14%) |
Jul 11, 2019 | 3.600 | 3.880 | 3.570 | 3.700 | 4,598 | +0.08(+2.21%) |
Jul 10, 2019 | 4.150 | 4.150 | 3.420 | 3.620 | 13,516 | -0.19(-4.99%) |
Jul 09, 2019 | 3.900 | 4.030 | 3.760 | 3.810 | 7,684 | +0.08(+2.08%) |
Jul 08, 2019 | 3.500 | 3.870 | 3.480 | 3.732 | 6,599 | +0.27(+7.88%) |
Jul 05, 2019 | 3.510 | 3.510 | 3.460 | 3.460 | 600 | -0.40(-10.36%) |
Jul 03, 2019 | 3.600 | 4.200 | 3.600 | 3.860 | 22,800 | +0.30(+8.43%) |
Jul 02, 2019 | 3.610 | 3.731 | 3.350 | 3.560 | 14,971 | -0.09(-2.47%) |