Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.990 | 2.140 | 1.980 | 2.120 | 305,647 | +0.13(+6.53%) |
Sep 27, 2019 | 2.079 | 2.126 | 1.990 | 1.990 | 55,900 | -0.08(-3.86%) |
Sep 26, 2019 | 2.170 | 2.192 | 2.050 | 2.070 | 61,815 | -0.10(-4.67%) |
Sep 25, 2019 | 2.248 | 2.248 | 2.160 | 2.171 | 20,406 | -0.06(-2.89%) |
Sep 24, 2019 | 2.180 | 2.250 | 2.110 | 2.236 | 80,398 | +0.06(+2.53%) |
Sep 23, 2019 | 2.250 | 2.307 | 2.181 | 2.181 | 63,972 | -0.07(-3.07%) |
Sep 20, 2019 | 2.400 | 2.435 | 2.237 | 2.250 | 63,200 | -0.17(-7.02%) |
Sep 19, 2019 | 2.412 | 2.460 | 2.400 | 2.420 | 19,297 | +0.01(+0.37%) |
Sep 18, 2019 | 2.518 | 2.550 | 2.382 | 2.411 | 21,284 | -0.10(-3.94%) |
Sep 17, 2019 | 2.592 | 2.600 | 2.440 | 2.510 | 52,746 | -0.08(-3.09%) |
Sep 16, 2019 | 2.676 | 2.788 | 2.547 | 2.590 | 62,203 | -0.02(-0.84%) |
Sep 13, 2019 | 2.530 | 2.620 | 2.451 | 2.612 | 44,000 | +0.07(+2.85%) |
Sep 12, 2019 | 2.490 | 2.540 | 2.380 | 2.539 | 99,509 | +0.02(+0.93%) |
Sep 11, 2019 | 2.623 | 2.623 | 2.470 | 2.516 | 49,264 | -0.05(-1.84%) |
Sep 10, 2019 | 2.450 | 2.670 | 2.450 | 2.563 | 70,700 | +0.11(+4.40%) |
Sep 09, 2019 | 2.520 | 2.544 | 2.400 | 2.455 | 53,354 | -0.04(-1.80%) |
Sep 06, 2019 | 2.620 | 2.690 | 2.499 | 2.500 | 122,900 | -0.15(-5.66%) |
Sep 05, 2019 | 2.550 | 2.650 | 2.502 | 2.650 | 57,431 | +0.17(+6.85%) |
Sep 04, 2019 | 2.400 | 2.525 | 2.285 | 2.480 | 137,269 | +0.13(+5.32%) |
Sep 03, 2019 | 2.200 | 2.363 | 2.150 | 2.355 | 59,070 | +0.11(+5.12%) |
Aug 30, 2019 | 2.220 | 2.270 | 2.140 | 2.240 | 42,600 | +0.09(+4.19%) |
Aug 29, 2019 | 2.120 | 2.300 | 2.092 | 2.150 | 69,321 | +0.08(+3.86%) |
Aug 28, 2019 | 2.050 | 2.100 | 1.897 | 2.070 | 94,293 | +0.03(+1.35%) |
Aug 27, 2019 | 2.250 | 2.260 | 2.033 | 2.042 | 73,659 | -0.12(-5.44%) |
Aug 26, 2019 | 2.220 | 2.227 | 2.160 | 2.160 | 57,064 | -0.03(-1.31%) |
Aug 23, 2019 | 2.250 | 2.310 | 2.130 | 2.189 | 96,200 | -0.06(-2.73%) |
Aug 22, 2019 | 2.270 | 2.380 | 2.219 | 2.250 | 102,815 | -0.10(-4.26%) |
Aug 21, 2019 | 2.329 | 2.405 | 2.270 | 2.350 | 110,209 | +0.10(+4.44%) |
Aug 20, 2019 | 2.130 | 2.285 | 2.070 | 2.250 | 168,921 | +0.12(+5.63%) |
Aug 19, 2019 | 2.200 | 2.320 | 2.120 | 2.130 | 113,134 | -0.09(-4.20%) |
Aug 16, 2019 | 2.454 | 2.454 | 2.200 | 2.223 | 132,900 | -0.05(-2.06%) |
Aug 15, 2019 | 2.480 | 2.480 | 2.230 | 2.270 | 114,940 | -0.21(-8.28%) |
Aug 14, 2019 | 2.750 | 2.777 | 2.410 | 2.475 | 104,388 | -0.19(-6.95%) |
Aug 13, 2019 | 2.610 | 2.710 | 2.525 | 2.660 | 124,299 | +0.06(+2.34%) |
Aug 12, 2019 | 2.822 | 3.160 | 2.570 | 2.599 | 202,235 | -0.41(-13.53%) |
Aug 09, 2019 | 3.126 | 3.126 | 2.870 | 3.006 | 51,100 | -0.05(-1.76%) |
Aug 08, 2019 | 2.950 | 3.094 | 2.950 | 3.060 | 51,216 | +0.11(+3.73%) |
Aug 07, 2019 | 3.000 | 3.150 | 2.850 | 2.950 | 83,235 | -0.11(-3.50%) |
Aug 06, 2019 | 3.290 | 3.290 | 3.000 | 3.057 | 109,699 | -0.34(-10.09%) |
Aug 05, 2019 | 3.290 | 3.640 | 3.270 | 3.400 | 65,171 | +0.10(+3.03%) |
Aug 02, 2019 | 3.390 | 3.480 | 3.100 | 3.300 | 87,600 | -0.05(-1.49%) |
Aug 01, 2019 | 3.687 | 3.750 | 3.350 | 3.350 | 86,531 | -0.35(-9.38%) |
Jul 31, 2019 | 3.750 | 3.810 | 3.490 | 3.697 | 95,612 | +0.02(+0.45%) |
Jul 30, 2019 | 3.550 | 3.680 | 3.430 | 3.680 | 89,283 | +0.19(+5.53%) |
Jul 29, 2019 | 3.320 | 3.580 | 3.293 | 3.487 | 84,639 | +0.15(+4.40%) |
Jul 26, 2019 | 3.243 | 3.383 | 3.080 | 3.340 | 56,200 | +0.16(+5.10%) |
Jul 25, 2019 | 3.120 | 3.395 | 2.985 | 3.178 | 90,678 | +0.22(+7.36%) |
Jul 24, 2019 | 3.270 | 3.270 | 2.900 | 2.960 | 102,395 | -0.13(-4.24%) |
Jul 23, 2019 | 3.090 | 3.231 | 3.060 | 3.091 | 119,835 | +0.03(+1.01%) |
Jul 22, 2019 | 2.740 | 3.253 | 2.740 | 3.060 | 75,941 | -0.67(-17.96%) |
Jul 19, 2019 | 3.451 | 3.910 | 3.360 | 3.730 | 207,200 | +0.66(+21.44%) |
Jul 18, 2019 | 3.750 | 3.790 | 3.058 | 3.071 | 429,953 | -0.56(-15.32%) |
Jul 17, 2019 | 3.740 | 3.740 | 3.540 | 3.627 | 200,024 | -0.07(-1.92%) |
Jul 16, 2019 | 4.089 | 4.089 | 3.640 | 3.698 | 166,350 | -0.32(-8.01%) |
Jul 15, 2019 | 4.360 | 4.360 | 3.920 | 4.020 | 93,849 | -0.36(-8.16%) |
Jul 12, 2019 | 4.575 | 4.637 | 4.340 | 4.377 | 43,300 | -0.16(-3.59%) |
Jul 11, 2019 | 4.590 | 4.822 | 4.310 | 4.540 | 50,101 | +0.17(+3.92%) |
Jul 10, 2019 | 4.140 | 4.420 | 4.140 | 4.369 | 47,867 | +0.15(+3.65%) |
Jul 09, 2019 | 4.200 | 4.360 | 4.070 | 4.215 | 53,996 | -0.08(-1.98%) |
Jul 08, 2019 | 4.472 | 4.780 | 4.300 | 4.300 | 58,860 | -0.20(-4.45%) |
Jul 05, 2019 | 4.760 | 4.925 | 4.466 | 4.500 | 79,100 | -0.25(-5.25%) |
Jul 03, 2019 | 4.827 | 4.900 | 4.594 | 4.750 | 35,400 | +0.01(+0.22%) |
Jul 02, 2019 | 5.000 | 5.000 | 4.634 | 4.740 | 57,567 | -0.05(-1.05%) |