Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.520 | 2.620 | 2.390 | 2.560 | 171,875 | +0.02(+0.79%) |
Sep 27, 2019 | 2.620 | 2.650 | 2.490 | 2.540 | 137,205 | -0.10(-3.79%) |
Sep 26, 2019 | 2.630 | 2.660 | 2.600 | 2.640 | 68,539 | +0.01(+0.38%) |
Sep 25, 2019 | 2.700 | 2.700 | 2.530 | 2.630 | 145,373 | -0.02(-0.75%) |
Sep 24, 2019 | 2.740 | 2.750 | 2.630 | 2.650 | 75,936 | -0.08(-2.93%) |
Sep 23, 2019 | 2.630 | 2.760 | 2.620 | 2.730 | 100,137 | +0.10(+3.80%) |
Sep 20, 2019 | 2.720 | 2.720 | 2.630 | 2.630 | 85,414 | -0.10(-3.66%) |
Sep 19, 2019 | 2.700 | 2.750 | 2.610 | 2.730 | 109,536 | +0.03(+1.11%) |
Sep 18, 2019 | 2.710 | 2.740 | 2.670 | 2.700 | 116,801 | -0.04(-1.46%) |
Sep 17, 2019 | 2.780 | 2.780 | 2.690 | 2.740 | 101,585 | +0.00(+0.00%) |
Sep 16, 2019 | 2.730 | 2.770 | 2.670 | 2.740 | 142,007 | +0.00(+0.00%) |
Sep 13, 2019 | 2.750 | 2.760 | 2.650 | 2.740 | 123,830 | +0.02(+0.74%) |
Sep 12, 2019 | 2.690 | 2.740 | 2.620 | 2.720 | 130,881 | +0.02(+0.74%) |
Sep 11, 2019 | 2.640 | 2.730 | 2.600 | 2.700 | 197,894 | +0.06(+2.27%) |
Sep 10, 2019 | 2.600 | 2.700 | 2.550 | 2.640 | 159,020 | +0.04(+1.54%) |
Sep 09, 2019 | 2.660 | 2.730 | 2.510 | 2.600 | 304,909 | -0.07(-2.62%) |
Sep 06, 2019 | 2.500 | 2.710 | 2.460 | 2.670 | 458,436 | +0.19(+7.66%) |
Sep 05, 2019 | 2.520 | 2.520 | 2.450 | 2.480 | 105,264 | +0.01(+0.40%) |
Sep 04, 2019 | 2.550 | 2.550 | 2.440 | 2.470 | 123,696 | -0.08(-3.14%) |
Sep 03, 2019 | 2.490 | 2.550 | 2.400 | 2.550 | 185,976 | +0.13(+5.37%) |
Aug 30, 2019 | 2.420 | 2.420 | 2.420 | 0 | +0.10(+4.31%) | |
Aug 29, 2019 | 2.280 | 2.400 | 2.280 | 2.320 | 140,239 | -0.02(-0.85%) |
Aug 28, 2019 | 2.210 | 2.380 | 2.160 | 2.340 | 125,408 | +0.13(+5.88%) |
Aug 27, 2019 | 2.250 | 2.310 | 2.130 | 2.210 | 113,727 | -0.03(-1.34%) |
Aug 26, 2019 | 2.210 | 2.340 | 2.210 | 2.240 | 111,891 | +0.04(+1.82%) |
Aug 23, 2019 | 2.250 | 2.280 | 2.150 | 2.200 | 180,352 | -0.08(-3.51%) |
Aug 22, 2019 | 2.350 | 2.380 | 2.250 | 2.280 | 103,880 | -0.06(-2.56%) |
Aug 21, 2019 | 2.300 | 2.390 | 2.280 | 2.340 | 201,069 | +0.07(+3.08%) |
Aug 20, 2019 | 2.250 | 2.310 | 2.200 | 2.270 | 160,986 | +0.07(+3.18%) |
Aug 19, 2019 | 2.120 | 2.240 | 2.120 | 2.200 | 137,553 | +0.11(+5.26%) |
Aug 16, 2019 | 2.110 | 2.160 | 2.070 | 2.090 | 104,377 | +0.06(+2.96%) |
Aug 15, 2019 | 2.090 | 2.120 | 2.000 | 2.030 | 136,838 | -0.08(-3.79%) |
Aug 14, 2019 | 2.170 | 2.200 | 2.080 | 2.110 | 184,650 | -0.07(-3.21%) |
Aug 13, 2019 | 2.220 | 2.220 | 2.120 | 2.180 | 94,610 | -0.04(-1.80%) |
Aug 12, 2019 | 2.100 | 2.220 | 2.050 | 2.220 | 168,640 | +0.13(+6.22%) |
Aug 09, 2019 | 2.200 | 2.200 | 2.080 | 2.090 | 193,721 | -0.07(-3.24%) |
Aug 08, 2019 | 2.060 | 2.220 | 2.060 | 2.160 | 528,893 | +0.10(+4.85%) |
Aug 07, 2019 | 2.100 | 2.100 | 2.010 | 2.060 | 235,393 | -0.05(-2.37%) |
Aug 06, 2019 | 2.250 | 2.290 | 2.050 | 2.110 | 606,120 | -0.20(-8.66%) |
Aug 02, 2019 | 2.310 | 2.310 | 2.310 | 0 | -0.04(-1.70%) | |
Aug 01, 2019 | 2.380 | 2.460 | 2.330 | 2.350 | 294,751 | -0.05(-2.08%) |
Jul 31, 2019 | 2.440 | 2.450 | 2.300 | 2.400 | 936,222 | -0.04(-1.64%) |
Jul 30, 2019 | 2.420 | 2.450 | 2.350 | 2.440 | 262,828 | +0.02(+0.83%) |
Jul 29, 2019 | 2.550 | 2.550 | 2.400 | 2.420 | 211,043 | -0.10(-3.97%) |
Jul 26, 2019 | 2.360 | 2.530 | 2.290 | 2.520 | 368,656 | +0.18(+7.69%) |
Jul 25, 2019 | 2.420 | 2.450 | 2.310 | 2.340 | 158,491 | -0.11(-4.49%) |
Jul 24, 2019 | 2.340 | 2.470 | 2.310 | 2.450 | 256,403 | +0.06(+2.51%) |
Jul 23, 2019 | 2.430 | 2.480 | 2.240 | 2.390 | 534,814 | -0.08(-3.24%) |
Jul 22, 2019 | 2.580 | 2.580 | 2.420 | 2.470 | 289,388 | -0.11(-4.26%) |
Jul 19, 2019 | 2.540 | 2.620 | 2.520 | 2.580 | 262,189 | +0.05(+1.98%) |
Jul 18, 2019 | 2.640 | 2.640 | 2.380 | 2.530 | 681,952 | -0.12(-4.53%) |
Jul 17, 2019 | 2.710 | 2.730 | 2.570 | 2.650 | 369,998 | -0.01(-0.38%) |
Jul 16, 2019 | 2.540 | 2.720 | 2.470 | 2.660 | 821,247 | +0.17(+6.83%) |
Jul 15, 2019 | 2.750 | 2.750 | 2.420 | 2.490 | 1,501,156 | -0.02(-0.80%) |
Jul 12, 2019 | 3.980 | 4.010 | 2.470 | 2.510 | 4,609,505 | -1.47(-36.93%) |
Jul 11, 2019 | 4.020 | 4.040 | 3.920 | 3.980 | 140,886 | -0.03(-0.75%) |
Jul 10, 2019 | 4.170 | 4.250 | 3.980 | 4.010 | 210,649 | -0.14(-3.37%) |
Jul 09, 2019 | 4.110 | 4.200 | 4.010 | 4.150 | 220,513 | +0.09(+2.22%) |
Jul 08, 2019 | 4.000 | 4.100 | 3.970 | 4.060 | 156,629 | +0.10(+2.53%) |
Jul 05, 2019 | 3.900 | 3.980 | 3.790 | 3.960 | 162,548 | +0.10(+2.59%) |
Jul 04, 2019 | 3.870 | 3.920 | 3.850 | 3.860 | 57,810 | -0.07(-1.78%) |
Jul 03, 2019 | 3.950 | 3.960 | 3.850 | 3.930 | 136,853 | -0.01(-0.25%) |