Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.120 | 2.130 | 1.985 | 2.040 | 20,441 | +0.03(+1.49%) |
Sep 27, 2019 | 1.910 | 2.029 | 1.905 | 2.010 | 4,500 | +0.08(+4.15%) |
Sep 26, 2019 | 2.040 | 2.040 | 1.920 | 1.930 | 10,596 | -0.09(-4.46%) |
Sep 25, 2019 | 2.135 | 2.135 | 2.010 | 2.020 | 12,747 | -0.10(-4.72%) |
Sep 24, 2019 | 2.100 | 2.130 | 2.100 | 2.120 | 13,580 | +0.00(+0.00%) |
Sep 23, 2019 | 2.220 | 2.225 | 2.110 | 2.120 | 28,875 | -0.13(-5.78%) |
Sep 20, 2019 | 2.260 | 2.270 | 2.250 | 2.250 | 8,300 | +0.00(+0.00%) |
Sep 19, 2019 | 2.250 | 2.250 | 2.150 | 2.250 | 633 | +0.05(+2.27%) |
Sep 18, 2019 | 2.250 | 2.290 | 2.200 | 2.200 | 11,880 | +0.03(+1.38%) |
Sep 17, 2019 | 2.290 | 2.290 | 2.120 | 2.170 | 22,704 | -0.10(-4.41%) |
Sep 16, 2019 | 2.280 | 2.290 | 2.212 | 2.270 | 12,213 | +0.01(+0.44%) |
Sep 13, 2019 | 2.170 | 2.280 | 2.170 | 2.260 | 22,300 | +0.02(+0.89%) |
Sep 12, 2019 | 2.290 | 2.358 | 2.180 | 2.240 | 54,818 | -0.05(-2.18%) |
Sep 11, 2019 | 2.040 | 2.410 | 2.030 | 2.290 | 66,733 | +0.29(+14.50%) |
Sep 10, 2019 | 1.840 | 2.000 | 1.840 | 2.000 | 15,924 | +0.26(+14.94%) |
Sep 09, 2019 | 1.810 | 1.850 | 1.740 | 1.740 | 72,718 | -0.07(-3.87%) |
Sep 06, 2019 | 1.850 | 1.899 | 1.810 | 1.810 | 15,000 | -0.05(-2.69%) |
Sep 05, 2019 | 1.870 | 1.890 | 1.850 | 1.860 | 5,929 | +0.01(+0.54%) |
Sep 04, 2019 | 1.850 | 1.940 | 1.850 | 1.850 | 4,465 | +0.01(+0.54%) |
Sep 03, 2019 | 1.900 | 1.920 | 1.840 | 1.840 | 16,061 | -0.08(-4.17%) |
Aug 30, 2019 | 1.960 | 2.000 | 1.875 | 1.920 | 16,000 | +0.05(+2.67%) |
Aug 29, 2019 | 1.990 | 2.000 | 1.870 | 1.870 | 17,978 | -0.05(-2.60%) |
Aug 28, 2019 | 1.930 | 1.940 | 1.900 | 1.920 | 7,277 | +0.02(+1.05%) |
Aug 27, 2019 | 1.890 | 1.920 | 1.880 | 1.900 | 5,229 | +0.03(+1.60%) |
Aug 26, 2019 | 1.850 | 1.890 | 1.850 | 1.870 | 5,101 | +0.08(+4.47%) |
Aug 23, 2019 | 1.900 | 1.920 | 1.780 | 1.790 | 36,600 | -0.13(-6.77%) |
Aug 22, 2019 | 1.912 | 1.920 | 1.912 | 1.920 | 3,518 | +0.05(+2.67%) |
Aug 21, 2019 | 1.950 | 1.950 | 1.830 | 1.870 | 7,909 | -0.08(-4.10%) |
Aug 20, 2019 | 1.830 | 1.950 | 1.750 | 1.950 | 20,010 | +0.08(+4.28%) |
Aug 19, 2019 | 1.840 | 1.996 | 1.840 | 1.870 | 21,585 | +0.04(+2.19%) |
Aug 16, 2019 | 1.930 | 1.970 | 1.700 | 1.830 | 57,000 | -0.18(-8.95%) |
Aug 15, 2019 | 1.940 | 2.010 | 1.860 | 2.010 | 4,571 | +0.04(+2.03%) |
Aug 14, 2019 | 2.000 | 2.090 | 1.940 | 1.970 | 11,736 | -0.01(-0.51%) |
Aug 13, 2019 | 1.980 | 2.000 | 1.940 | 1.980 | 17,802 | +0.00(+0.00%) |
Aug 12, 2019 | 2.130 | 2.140 | 1.900 | 1.980 | 27,125 | -0.08(-3.88%) |
Aug 09, 2019 | 2.100 | 2.100 | 1.971 | 2.060 | 5,000 | -0.09(-4.19%) |
Aug 08, 2019 | 2.000 | 2.150 | 1.940 | 2.150 | 31,603 | +0.14(+6.97%) |
Aug 07, 2019 | 2.200 | 2.200 | 2.010 | 2.010 | 3,614 | -0.19(-8.64%) |
Aug 06, 2019 | 2.150 | 2.230 | 2.000 | 2.200 | 17,119 | +0.07(+3.29%) |
Aug 05, 2019 | 2.200 | 2.200 | 2.000 | 2.130 | 29,158 | -0.05(-2.29%) |
Aug 02, 2019 | 2.200 | 2.270 | 2.140 | 2.180 | 16,500 | -0.07(-3.12%) |
Aug 01, 2019 | 2.171 | 2.261 | 2.160 | 2.250 | 13,688 | +0.01(+0.45%) |
Jul 31, 2019 | 2.200 | 2.270 | 2.130 | 2.240 | 25,785 | +0.04(+1.81%) |
Jul 30, 2019 | 2.180 | 2.280 | 2.180 | 2.200 | 15,322 | +0.00(+0.00%) |
Jul 29, 2019 | 2.190 | 2.250 | 2.110 | 2.200 | 45,879 | +0.02(+0.92%) |
Jul 26, 2019 | 2.210 | 2.270 | 2.150 | 2.180 | 11,100 | -0.04(-1.80%) |
Jul 25, 2019 | 2.200 | 2.251 | 2.200 | 2.220 | 11,898 | -0.01(-0.45%) |
Jul 24, 2019 | 2.200 | 2.260 | 2.200 | 2.230 | 9,466 | +0.07(+3.24%) |
Jul 23, 2019 | 2.160 | 2.260 | 2.150 | 2.160 | 13,788 | -0.03(-1.37%) |
Jul 22, 2019 | 2.180 | 2.200 | 2.160 | 2.190 | 1,997 | -0.09(-3.95%) |
Jul 19, 2019 | 2.158 | 2.280 | 2.154 | 2.280 | 9,200 | +0.14(+6.54%) |
Jul 18, 2019 | 2.230 | 2.230 | 2.080 | 2.140 | 15,264 | -0.07(-3.17%) |
Jul 17, 2019 | 2.250 | 2.257 | 2.210 | 2.210 | 5,159 | -0.07(-3.07%) |
Jul 16, 2019 | 2.290 | 2.301 | 2.220 | 2.280 | 7,569 | -0.02(-0.87%) |
Jul 15, 2019 | 2.310 | 2.330 | 2.290 | 2.300 | 7,427 | +0.00(+0.00%) |
Jul 12, 2019 | 2.370 | 2.370 | 2.300 | 2.300 | 7,300 | -0.04(-1.71%) |
Jul 11, 2019 | 2.360 | 2.360 | 2.314 | 2.340 | 1,848 | +0.03(+1.30%) |
Jul 10, 2019 | 2.380 | 2.380 | 2.300 | 2.310 | 17,021 | -0.13(-5.33%) |
Jul 09, 2019 | 2.400 | 2.490 | 2.370 | 2.440 | 15,749 | +0.09(+3.83%) |
Jul 08, 2019 | 2.510 | 2.510 | 2.350 | 2.350 | 5,650 | -0.11(-4.47%) |
Jul 05, 2019 | 2.350 | 2.470 | 2.350 | 2.460 | 4,900 | +0.11(+4.68%) |
Jul 03, 2019 | 2.410 | 2.410 | 2.350 | 2.350 | 2,200 | +0.00(+0.00%) |
Jul 02, 2019 | 2.318 | 2.450 | 2.318 | 2.350 | 5,812 | -0.03(-1.26%) |