Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.180 | 2.188 | 2.090 | 2.120 | 24,969 | -0.04(-1.85%) |
Sep 27, 2019 | 2.260 | 2.260 | 2.160 | 2.160 | 11,000 | -0.04(-1.82%) |
Sep 26, 2019 | 2.290 | 2.290 | 2.120 | 2.200 | 26,109 | -0.08(-3.51%) |
Sep 25, 2019 | 2.230 | 2.320 | 2.230 | 2.280 | 14,591 | +0.04(+1.79%) |
Sep 24, 2019 | 2.250 | 2.267 | 2.160 | 2.240 | 30,870 | -0.02(-0.88%) |
Sep 23, 2019 | 2.350 | 2.350 | 2.240 | 2.260 | 36,865 | -0.13(-5.44%) |
Sep 20, 2019 | 2.490 | 2.490 | 2.340 | 2.390 | 109,900 | -0.15(-5.91%) |
Sep 19, 2019 | 2.780 | 2.795 | 2.490 | 2.540 | 65,988 | -0.24(-8.63%) |
Sep 18, 2019 | 2.770 | 2.820 | 2.700 | 2.780 | 21,839 | -0.01(-0.36%) |
Sep 17, 2019 | 2.710 | 2.840 | 2.700 | 2.790 | 58,565 | +0.08(+2.95%) |
Sep 16, 2019 | 2.800 | 2.869 | 2.710 | 2.710 | 28,310 | -0.09(-3.21%) |
Sep 13, 2019 | 2.600 | 2.870 | 2.600 | 2.800 | 72,900 | +0.20(+7.69%) |
Sep 12, 2019 | 2.500 | 2.650 | 2.480 | 2.600 | 61,872 | +0.10(+4.00%) |
Sep 11, 2019 | 2.500 | 2.570 | 2.490 | 2.500 | 50,577 | +0.02(+0.81%) |
Sep 10, 2019 | 2.500 | 2.590 | 2.460 | 2.480 | 48,596 | +0.00(+0.00%) |
Sep 09, 2019 | 2.500 | 2.510 | 2.470 | 2.480 | 18,888 | -0.01(-0.40%) |
Sep 06, 2019 | 2.440 | 2.520 | 2.385 | 2.490 | 45,500 | +0.04(+1.63%) |
Sep 05, 2019 | 2.510 | 2.640 | 2.430 | 2.450 | 66,214 | -0.02(-0.81%) |
Sep 04, 2019 | 2.550 | 2.550 | 2.413 | 2.470 | 42,636 | -0.03(-1.20%) |
Sep 03, 2019 | 2.870 | 2.905 | 2.480 | 2.500 | 37,994 | -0.34(-11.97%) |
Aug 30, 2019 | 2.600 | 2.900 | 2.590 | 2.840 | 24,500 | +0.25(+9.65%) |
Aug 29, 2019 | 2.600 | 2.710 | 2.550 | 2.590 | 20,054 | +0.00(+0.00%) |
Aug 28, 2019 | 2.500 | 2.660 | 2.500 | 2.590 | 24,983 | +0.02(+0.78%) |
Aug 27, 2019 | 2.760 | 2.810 | 2.440 | 2.570 | 40,207 | -0.19(-6.88%) |
Aug 26, 2019 | 2.710 | 2.800 | 2.620 | 2.760 | 35,552 | +0.03(+1.10%) |
Aug 23, 2019 | 3.035 | 3.035 | 2.640 | 2.730 | 42,400 | -0.24(-8.08%) |
Aug 22, 2019 | 3.215 | 3.215 | 2.890 | 2.970 | 20,154 | -0.17(-5.41%) |
Aug 21, 2019 | 3.290 | 3.380 | 3.090 | 3.140 | 15,972 | -0.11(-3.38%) |
Aug 20, 2019 | 3.170 | 3.300 | 3.030 | 3.250 | 21,023 | +0.01(+0.31%) |
Aug 19, 2019 | 3.240 | 3.260 | 3.130 | 3.240 | 30,860 | -0.04(-1.22%) |
Aug 16, 2019 | 3.250 | 3.390 | 3.240 | 3.280 | 34,300 | +0.00(+0.00%) |
Aug 15, 2019 | 3.480 | 3.580 | 3.270 | 3.280 | 29,387 | -0.02(-0.61%) |
Aug 14, 2019 | 4.500 | 4.500 | 3.180 | 3.300 | 106,172 | -2.00(-37.74%) |
Aug 13, 2019 | 5.190 | 5.330 | 5.190 | 5.300 | 29,503 | +0.04(+0.76%) |
Aug 12, 2019 | 5.250 | 5.260 | 5.070 | 5.260 | 7,584 | +0.01(+0.19%) |
Aug 09, 2019 | 5.140 | 5.330 | 5.124 | 5.250 | 8,000 | -0.03(-0.57%) |
Aug 08, 2019 | 5.170 | 5.330 | 5.050 | 5.280 | 11,505 | +0.16(+3.13%) |
Aug 07, 2019 | 5.130 | 5.220 | 5.060 | 5.120 | 11,414 | -0.09(-1.73%) |
Aug 06, 2019 | 4.880 | 5.280 | 4.880 | 5.210 | 7,270 | +0.33(+6.76%) |
Aug 05, 2019 | 5.150 | 5.220 | 4.840 | 4.880 | 12,674 | -0.35(-6.69%) |
Aug 02, 2019 | 5.090 | 5.310 | 5.024 | 5.230 | 11,900 | +0.15(+2.95%) |
Aug 01, 2019 | 5.180 | 5.460 | 5.050 | 5.080 | 37,517 | -0.12(-2.31%) |
Jul 31, 2019 | 5.340 | 5.340 | 5.040 | 5.200 | 49,264 | +0.04(+0.78%) |
Jul 30, 2019 | 5.260 | 5.500 | 4.900 | 5.160 | 109,150 | -0.18(-3.37%) |
Jul 29, 2019 | 5.460 | 5.510 | 5.308 | 5.340 | 8,958 | -0.17(-3.09%) |
Jul 26, 2019 | 5.650 | 5.650 | 5.410 | 5.510 | 52,700 | -0.14(-2.48%) |
Jul 25, 2019 | 5.470 | 5.730 | 5.460 | 5.650 | 17,218 | +0.22(+4.05%) |
Jul 24, 2019 | 5.400 | 5.530 | 5.370 | 5.430 | 7,848 | +0.06(+1.12%) |
Jul 23, 2019 | 5.490 | 5.490 | 5.290 | 5.370 | 7,061 | +0.07(+1.32%) |
Jul 22, 2019 | 5.216 | 5.400 | 5.216 | 5.300 | 5,286 | +0.01(+0.19%) |
Jul 19, 2019 | 5.440 | 5.440 | 5.200 | 5.290 | 20,600 | -0.03(-0.56%) |
Jul 18, 2019 | 5.200 | 5.370 | 5.190 | 5.320 | 9,629 | +0.06(+1.14%) |
Jul 17, 2019 | 5.239 | 5.290 | 5.239 | 5.260 | 7,539 | -0.08(-1.50%) |
Jul 16, 2019 | 5.320 | 5.380 | 5.200 | 5.340 | 9,897 | +0.06(+1.14%) |
Jul 15, 2019 | 5.320 | 5.320 | 5.160 | 5.280 | 8,897 | -0.04(-0.75%) |
Jul 12, 2019 | 5.380 | 5.440 | 5.295 | 5.320 | 22,100 | -0.01(-0.19%) |
Jul 11, 2019 | 5.320 | 5.490 | 5.280 | 5.330 | 17,660 | +0.04(+0.76%) |
Jul 10, 2019 | 5.390 | 5.470 | 5.250 | 5.290 | 18,068 | -0.03(-0.56%) |
Jul 09, 2019 | 5.510 | 5.530 | 5.250 | 5.320 | 33,212 | -0.15(-2.74%) |
Jul 08, 2019 | 5.550 | 5.550 | 5.450 | 5.470 | 8,276 | +0.01(+0.18%) |
Jul 05, 2019 | 5.380 | 5.500 | 5.250 | 5.460 | 56,300 | -0.03(-0.55%) |
Jul 03, 2019 | 5.350 | 5.500 | 5.200 | 5.490 | 13,700 | +0.18(+3.39%) |
Jul 02, 2019 | 5.490 | 5.490 | 5.270 | 5.310 | 8,261 | -0.18(-3.28%) |