Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.520 | 2.540 | 2.440 | 2.520 | 709,949 | +0.03(+1.20%) |
Sep 27, 2019 | 2.610 | 2.675 | 2.470 | 2.490 | 324,300 | -0.12(-4.60%) |
Sep 26, 2019 | 2.720 | 2.730 | 2.560 | 2.610 | 565,053 | -0.09(-3.33%) |
Sep 25, 2019 | 2.540 | 2.755 | 2.515 | 2.700 | 405,798 | +0.12(+4.65%) |
Sep 24, 2019 | 2.690 | 2.690 | 2.500 | 2.580 | 343,412 | -0.12(-4.44%) |
Sep 23, 2019 | 2.810 | 2.850 | 2.630 | 2.700 | 423,334 | -0.11(-3.91%) |
Sep 20, 2019 | 2.700 | 2.810 | 2.615 | 2.810 | 1,749,300 | +0.11(+4.07%) |
Sep 19, 2019 | 2.670 | 2.800 | 2.600 | 2.700 | 443,959 | +0.05(+1.89%) |
Sep 18, 2019 | 2.640 | 2.720 | 2.580 | 2.650 | 484,873 | +0.03(+1.15%) |
Sep 17, 2019 | 2.680 | 2.720 | 2.580 | 2.620 | 411,445 | -0.09(-3.32%) |
Sep 16, 2019 | 2.740 | 2.760 | 2.600 | 2.710 | 757,985 | -0.09(-3.21%) |
Sep 13, 2019 | 2.810 | 2.850 | 2.662 | 2.800 | 518,800 | +0.00(+0.00%) |
Sep 12, 2019 | 2.900 | 2.900 | 2.710 | 2.800 | 523,995 | -0.12(-4.11%) |
Sep 11, 2019 | 2.830 | 2.930 | 2.739 | 2.920 | 775,562 | +0.10(+3.55%) |
Sep 10, 2019 | 2.510 | 2.840 | 2.500 | 2.820 | 965,482 | +0.31(+12.35%) |
Sep 09, 2019 | 2.520 | 2.550 | 2.380 | 2.510 | 522,005 | -0.01(-0.40%) |
Sep 06, 2019 | 2.600 | 2.640 | 2.500 | 2.520 | 696,000 | +0.04(+1.61%) |
Sep 05, 2019 | 2.460 | 2.560 | 2.360 | 2.480 | 481,016 | +0.05(+2.06%) |
Sep 04, 2019 | 2.500 | 2.560 | 2.260 | 2.430 | 896,231 | -0.03(-1.22%) |
Sep 03, 2019 | 2.110 | 2.485 | 2.070 | 2.460 | 985,388 | +0.32(+14.95%) |
Aug 30, 2019 | 2.210 | 2.220 | 2.040 | 2.140 | 337,200 | -0.05(-2.28%) |
Aug 29, 2019 | 2.200 | 2.215 | 2.110 | 2.190 | 233,545 | +0.05(+2.34%) |
Aug 28, 2019 | 2.070 | 2.215 | 2.070 | 2.140 | 472,230 | +0.06(+2.88%) |
Aug 27, 2019 | 2.290 | 2.290 | 2.060 | 2.080 | 606,473 | -0.20(-8.77%) |
Aug 26, 2019 | 2.360 | 2.380 | 2.180 | 2.280 | 437,907 | -0.03(-1.30%) |
Aug 23, 2019 | 2.580 | 2.595 | 2.300 | 2.310 | 452,200 | -0.31(-11.83%) |
Aug 22, 2019 | 2.640 | 2.680 | 2.540 | 2.620 | 299,873 | +0.00(+0.00%) |
Aug 21, 2019 | 2.710 | 2.710 | 2.585 | 2.620 | 501,066 | -0.03(-1.13%) |
Aug 20, 2019 | 2.560 | 2.715 | 2.550 | 2.650 | 859,004 | +0.08(+3.11%) |
Aug 19, 2019 | 2.520 | 2.610 | 2.460 | 2.570 | 447,982 | +0.07(+2.80%) |
Aug 16, 2019 | 2.410 | 2.530 | 2.380 | 2.500 | 334,800 | +0.11(+4.60%) |
Aug 15, 2019 | 2.550 | 2.600 | 2.320 | 2.390 | 691,412 | -0.14(-5.53%) |
Aug 14, 2019 | 2.490 | 2.610 | 2.460 | 2.530 | 388,913 | +0.00(+0.00%) |
Aug 13, 2019 | 2.430 | 2.555 | 2.425 | 2.530 | 324,263 | +0.08(+3.27%) |
Aug 12, 2019 | 2.400 | 2.490 | 2.350 | 2.450 | 192,026 | +0.04(+1.66%) |
Aug 09, 2019 | 2.440 | 2.500 | 2.390 | 2.410 | 260,900 | -0.02(-0.82%) |
Aug 08, 2019 | 2.480 | 2.520 | 2.335 | 2.430 | 500,290 | -0.02(-0.82%) |
Aug 07, 2019 | 2.220 | 2.490 | 2.220 | 2.450 | 684,741 | +0.15(+6.52%) |
Aug 06, 2019 | 2.410 | 2.410 | 2.220 | 2.300 | 309,381 | +0.02(+0.88%) |
Aug 05, 2019 | 2.340 | 2.410 | 2.240 | 2.280 | 532,726 | -0.15(-6.17%) |
Aug 02, 2019 | 2.420 | 2.470 | 2.340 | 2.430 | 351,300 | -0.02(-0.82%) |
Aug 01, 2019 | 2.610 | 2.665 | 2.430 | 2.450 | 568,843 | -0.17(-6.49%) |
Jul 31, 2019 | 2.650 | 2.750 | 2.610 | 2.620 | 947,135 | -0.02(-0.76%) |
Jul 30, 2019 | 2.450 | 2.660 | 2.430 | 2.640 | 1,136,452 | +0.16(+6.45%) |
Jul 29, 2019 | 2.510 | 2.610 | 2.440 | 2.480 | 439,617 | -0.02(-0.80%) |
Jul 26, 2019 | 2.640 | 2.650 | 2.440 | 2.500 | 581,200 | -0.12(-4.58%) |
Jul 25, 2019 | 2.630 | 2.650 | 2.520 | 2.620 | 634,986 | -0.02(-0.76%) |
Jul 24, 2019 | 2.470 | 2.650 | 2.430 | 2.640 | 889,938 | +0.17(+6.88%) |
Jul 23, 2019 | 2.580 | 2.615 | 2.460 | 2.470 | 779,473 | -0.09(-3.52%) |
Jul 22, 2019 | 2.490 | 2.580 | 2.440 | 2.560 | 397,187 | +0.08(+3.23%) |
Jul 19, 2019 | 2.590 | 2.690 | 2.460 | 2.480 | 591,600 | -0.13(-4.98%) |
Jul 18, 2019 | 2.670 | 2.710 | 2.540 | 2.610 | 531,756 | -0.05(-1.88%) |
Jul 17, 2019 | 2.550 | 2.760 | 2.500 | 2.660 | 1,480,745 | +0.12(+4.72%) |
Jul 16, 2019 | 2.480 | 2.600 | 2.430 | 2.540 | 933,664 | +0.06(+2.42%) |
Jul 15, 2019 | 2.430 | 2.500 | 2.275 | 2.480 | 1,160,298 | +0.04(+1.64%) |
Jul 12, 2019 | 2.390 | 2.509 | 2.380 | 2.440 | 607,600 | +0.06(+2.52%) |
Jul 11, 2019 | 2.360 | 2.400 | 2.310 | 2.380 | 1,069,821 | +0.02(+0.85%) |
Jul 10, 2019 | 2.220 | 2.395 | 2.210 | 2.360 | 1,858,759 | +0.14(+6.31%) |
Jul 09, 2019 | 2.130 | 2.240 | 2.080 | 2.220 | 497,675 | +0.09(+4.23%) |
Jul 08, 2019 | 2.020 | 2.160 | 2.010 | 2.130 | 737,792 | +0.11(+5.45%) |
Jul 05, 2019 | 2.110 | 2.120 | 2.010 | 2.020 | 355,200 | -0.11(-5.16%) |
Jul 03, 2019 | 2.050 | 2.190 | 2.030 | 2.130 | 505,300 | +0.08(+3.90%) |
Jul 02, 2019 | 2.260 | 2.280 | 1.980 | 2.050 | 2,565,928 | -0.22(-9.69%) |