Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.170 | 2.180 | 2.050 | 2.130 | 619,004 | -0.08(-3.62%) |
Sep 27, 2019 | 2.080 | 2.230 | 2.080 | 2.210 | 445,325 | -0.01(-0.45%) |
Sep 26, 2019 | 2.170 | 2.230 | 2.170 | 2.220 | 170,254 | +0.05(+2.30%) |
Sep 25, 2019 | 2.200 | 2.200 | 2.110 | 2.170 | 204,790 | -0.03(-1.36%) |
Sep 24, 2019 | 2.140 | 2.220 | 2.060 | 2.200 | 180,452 | +0.10(+4.76%) |
Sep 23, 2019 | 2.020 | 2.120 | 2.000 | 2.100 | 620,244 | +0.12(+6.06%) |
Sep 20, 2019 | 1.950 | 1.990 | 1.920 | 1.980 | 108,809 | +0.05(+2.59%) |
Sep 19, 2019 | 1.960 | 1.960 | 1.910 | 1.930 | 98,459 | -0.02(-1.03%) |
Sep 18, 2019 | 2.020 | 2.020 | 1.930 | 1.950 | 519,662 | -0.04(-2.01%) |
Sep 17, 2019 | 1.900 | 2.000 | 1.900 | 1.990 | 174,570 | +0.07(+3.65%) |
Sep 16, 2019 | 1.990 | 2.000 | 1.920 | 1.920 | 332,015 | -0.04(-2.04%) |
Sep 13, 2019 | 1.940 | 2.040 | 1.900 | 1.960 | 697,191 | +0.08(+4.26%) |
Sep 12, 2019 | 1.960 | 2.020 | 1.860 | 1.880 | 455,075 | -0.08(-4.08%) |
Sep 11, 2019 | 1.990 | 2.030 | 1.940 | 1.960 | 193,540 | +0.01(+0.51%) |
Sep 10, 2019 | 1.940 | 2.050 | 1.840 | 1.950 | 569,370 | +0.04(+2.09%) |
Sep 09, 2019 | 2.090 | 2.090 | 1.860 | 1.910 | 744,554 | -0.02(-1.04%) |
Sep 06, 2019 | 1.930 | 2.040 | 1.910 | 1.930 | 538,202 | +0.02(+1.05%) |
Sep 05, 2019 | 1.710 | 1.940 | 1.710 | 1.910 | 1,847,722 | +0.06(+3.24%) |
Sep 04, 2019 | 1.930 | 1.940 | 1.660 | 1.850 | 2,226,336 | -0.09(-4.64%) |
Sep 03, 2019 | 2.030 | 2.030 | 1.900 | 1.940 | 896,108 | -0.09(-4.43%) |
Aug 30, 2019 | 2.030 | 2.030 | 2.030 | 0 | -0.08(-3.79%) | |
Aug 29, 2019 | 2.150 | 2.190 | 2.000 | 2.110 | 752,844 | -0.06(-2.76%) |
Aug 28, 2019 | 2.240 | 2.250 | 2.160 | 2.170 | 450,714 | -0.04(-1.81%) |
Aug 27, 2019 | 2.170 | 2.240 | 2.150 | 2.210 | 389,502 | +0.05(+2.31%) |
Aug 26, 2019 | 2.270 | 2.270 | 2.090 | 2.160 | 498,185 | -0.06(-2.70%) |
Aug 23, 2019 | 2.080 | 2.250 | 2.030 | 2.220 | 740,381 | +0.14(+6.73%) |
Aug 22, 2019 | 2.130 | 2.150 | 1.870 | 2.080 | 1,859,041 | -0.02(-0.95%) |
Aug 21, 2019 | 2.280 | 2.280 | 2.050 | 2.100 | 671,900 | -0.17(-7.49%) |
Aug 20, 2019 | 2.220 | 2.350 | 2.110 | 2.270 | 1,602,888 | +0.18(+8.61%) |
Aug 19, 2019 | 2.530 | 2.530 | 1.800 | 2.090 | 5,336,007 | -0.46(-18.04%) |
Aug 16, 2019 | 2.550 | 2.560 | 2.520 | 2.550 | 292,477 | -0.01(-0.39%) |
Aug 15, 2019 | 2.470 | 2.560 | 2.415 | 2.560 | 445,157 | +0.09(+3.64%) |
Aug 14, 2019 | 2.540 | 2.570 | 2.470 | 2.470 | 586,589 | -0.07(-2.76%) |
Aug 13, 2019 | 2.530 | 2.560 | 2.450 | 2.540 | 673,562 | +0.02(+0.79%) |
Aug 12, 2019 | 2.450 | 2.540 | 2.450 | 2.520 | 507,361 | +0.10(+4.13%) |
Aug 09, 2019 | 2.440 | 2.450 | 2.380 | 2.420 | 255,600 | -0.02(-0.82%) |
Aug 08, 2019 | 2.440 | 2.470 | 2.360 | 2.440 | 242,366 | +0.01(+0.41%) |
Aug 07, 2019 | 2.560 | 2.600 | 2.430 | 2.430 | 754,856 | -0.09(-3.57%) |
Aug 06, 2019 | 2.500 | 2.600 | 2.500 | 2.520 | 778,415 | +0.09(+3.70%) |
Aug 02, 2019 | 2.430 | 2.430 | 2.430 | 0 | +0.01(+0.41%) | |
Aug 01, 2019 | 2.240 | 2.440 | 2.130 | 2.420 | 515,900 | +0.07(+2.98%) |
Jul 31, 2019 | 2.400 | 2.400 | 2.220 | 2.350 | 506,800 | -0.04(-1.67%) |
Jul 30, 2019 | 2.450 | 2.450 | 2.380 | 2.390 | 304,695 | -0.03(-1.24%) |
Jul 29, 2019 | 2.400 | 2.440 | 2.380 | 2.420 | 145,701 | +0.01(+0.41%) |
Jul 26, 2019 | 2.490 | 2.490 | 2.400 | 2.410 | 207,486 | -0.01(-0.41%) |
Jul 25, 2019 | 2.560 | 2.560 | 2.420 | 2.420 | 361,171 | -0.09(-3.59%) |
Jul 24, 2019 | 2.490 | 2.570 | 2.420 | 2.510 | 548,693 | +0.02(+0.80%) |
Jul 23, 2019 | 2.660 | 2.660 | 2.490 | 2.490 | 755,855 | -0.18(-6.74%) |
Jul 22, 2019 | 2.460 | 2.670 | 2.440 | 2.670 | 941,641 | +0.32(+13.62%) |
Jul 19, 2019 | 2.300 | 2.370 | 2.280 | 2.350 | 747,334 | +0.08(+3.52%) |
Jul 18, 2019 | 2.190 | 2.270 | 2.190 | 2.270 | 779,841 | +0.09(+4.13%) |
Jul 17, 2019 | 1.990 | 2.190 | 1.990 | 2.180 | 1,176,406 | +0.16(+7.92%) |
Jul 16, 2019 | 2.070 | 2.080 | 2.000 | 2.020 | 320,026 | -0.01(-0.49%) |
Jul 15, 2019 | 2.000 | 2.050 | 1.990 | 2.030 | 402,527 | +0.04(+2.01%) |
Jul 12, 2019 | 1.980 | 2.020 | 1.970 | 1.990 | 428,783 | +0.00(+0.00%) |
Jul 11, 2019 | 2.000 | 2.010 | 1.970 | 1.990 | 884,859 | -0.03(-1.49%) |
Jul 10, 2019 | 2.010 | 2.020 | 1.960 | 2.020 | 868,327 | +0.00(+0.00%) |
Jul 09, 2019 | 2.040 | 2.100 | 1.990 | 2.020 | 1,942,066 | +0.03(+1.51%) |
Jul 08, 2019 | 1.940 | 2.000 | 1.930 | 1.990 | 512,631 | +0.09(+4.74%) |
Jul 05, 2019 | 1.860 | 1.920 | 1.800 | 1.900 | 264,412 | +0.05(+2.70%) |
Jul 04, 2019 | 1.860 | 1.870 | 1.820 | 1.850 | 73,839 | +0.00(+0.00%) |
Jul 03, 2019 | 1.820 | 1.860 | 1.780 | 1.850 | 432,077 | +0.03(+1.65%) |