Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.250 | 2.490 | 2.196 | 2.310 | 77,766 | +0.09(+4.05%) |
Oct 30, 2019 | 2.280 | 2.290 | 2.220 | 2.220 | 1,057 | +0.00(+0.00%) |
Oct 29, 2019 | 2.250 | 2.360 | 2.210 | 2.220 | 8,504 | +0.02(+0.91%) |
Oct 28, 2019 | 2.290 | 2.350 | 2.200 | 2.200 | 7,693 | -0.14(-5.98%) |
Oct 25, 2019 | 2.150 | 2.340 | 2.150 | 2.340 | 18,700 | +0.19(+8.84%) |
Oct 24, 2019 | 2.150 | 2.275 | 2.060 | 2.150 | 14,117 | -0.03(-1.38%) |
Oct 23, 2019 | 2.200 | 2.250 | 2.160 | 2.180 | 4,303 | -0.07(-3.11%) |
Oct 22, 2019 | 2.200 | 2.300 | 2.150 | 2.250 | 33,520 | +0.08(+3.69%) |
Oct 21, 2019 | 2.290 | 2.290 | 2.170 | 2.170 | 13,669 | -0.11(-4.82%) |
Oct 18, 2019 | 2.140 | 2.460 | 2.120 | 2.280 | 85,600 | +0.11(+5.07%) |
Oct 17, 2019 | 2.110 | 2.210 | 2.050 | 2.170 | 20,656 | +0.04(+1.88%) |
Oct 16, 2019 | 2.319 | 2.319 | 2.110 | 2.130 | 7,269 | +0.00(+0.00%) |
Oct 15, 2019 | 2.170 | 2.350 | 2.130 | 2.130 | 28,103 | -0.10(-4.48%) |
Oct 14, 2019 | 2.160 | 2.290 | 2.160 | 2.230 | 25,702 | -0.01(-0.25%) |
Oct 11, 2019 | 2.236 | 2.236 | 2.236 | 2.236 | 400 | +0.08(+3.50%) |
Oct 10, 2019 | 2.160 | 2.280 | 2.120 | 2.160 | 69,692 | -0.05(-2.20%) |
Oct 09, 2019 | 2.130 | 2.280 | 2.130 | 2.209 | 27,901 | +0.01(+0.62%) |
Oct 08, 2019 | 2.210 | 2.210 | 2.150 | 2.195 | 19,090 | +0.00(+0.23%) |
Oct 07, 2019 | 2.150 | 2.290 | 2.140 | 2.190 | 30,353 | +0.03(+1.39%) |
Oct 04, 2019 | 2.160 | 2.160 | 2.160 | 2.160 | 100 | -0.08(-3.79%) |
Oct 03, 2019 | 2.300 | 2.300 | 2.190 | 2.245 | 8,768 | -0.05(-2.39%) |
Oct 02, 2019 | 2.200 | 2.300 | 2.160 | 2.300 | 5,865 | +0.04(+1.77%) |
Oct 01, 2019 | 2.250 | 2.360 | 2.250 | 2.260 | 2,892 | -0.04(-1.71%) |
Sep 30, 2019 | 2.241 | 2.314 | 2.220 | 2.299 | 14,513 | -0.00(-0.03%) |
Sep 27, 2019 | 2.390 | 2.495 | 2.300 | 2.300 | 15,300 | -0.09(-3.77%) |
Sep 26, 2019 | 2.320 | 2.500 | 2.280 | 2.390 | 19,634 | -0.06(-2.45%) |
Sep 25, 2019 | 2.640 | 2.640 | 2.350 | 2.450 | 25,443 | -0.21(-7.89%) |
Sep 24, 2019 | 2.610 | 3.000 | 2.610 | 2.660 | 174,445 | -0.01(-0.37%) |
Sep 23, 2019 | 2.590 | 2.810 | 2.500 | 2.670 | 134,749 | +0.12(+4.91%) |
Sep 20, 2019 | 2.480 | 2.620 | 2.450 | 2.545 | 29,300 | +0.04(+1.39%) |
Sep 19, 2019 | 2.389 | 2.530 | 2.180 | 2.510 | 67,006 | +0.18(+7.65%) |
Sep 18, 2019 | 2.390 | 2.440 | 2.180 | 2.332 | 21,943 | -0.05(-2.09%) |
Sep 17, 2019 | 2.420 | 2.480 | 2.380 | 2.381 | 13,653 | -0.05(-2.02%) |
Sep 16, 2019 | 2.440 | 2.520 | 2.420 | 2.431 | 18,677 | -0.10(-3.93%) |
Sep 13, 2019 | 2.590 | 2.681 | 2.180 | 2.530 | 50,600 | -0.12(-4.53%) |
Sep 12, 2019 | 2.800 | 2.820 | 2.560 | 2.650 | 38,612 | -0.03(-1.12%) |
Sep 11, 2019 | 2.550 | 2.750 | 2.450 | 2.680 | 78,260 | +0.13(+5.10%) |
Sep 10, 2019 | 2.350 | 2.700 | 2.320 | 2.550 | 183,300 | +0.23(+9.91%) |
Sep 09, 2019 | 2.460 | 2.460 | 2.260 | 2.320 | 53,459 | -0.15(-6.07%) |
Sep 06, 2019 | 2.450 | 2.480 | 2.212 | 2.470 | 50,600 | +0.01(+0.41%) |
Sep 05, 2019 | 2.410 | 2.590 | 2.050 | 2.460 | 303,638 | +0.06(+2.50%) |
Sep 04, 2019 | 2.420 | 2.420 | 2.250 | 2.400 | 2,504 | -0.01(-0.41%) |
Sep 03, 2019 | 2.560 | 2.560 | 2.220 | 2.410 | 61,186 | -0.06(-2.43%) |
Aug 30, 2019 | 2.180 | 2.470 | 2.120 | 2.470 | 149,500 | +0.23(+10.27%) |
Aug 29, 2019 | 2.200 | 2.250 | 2.057 | 2.240 | 23,294 | -0.06(-2.61%) |
Aug 28, 2019 | 2.190 | 2.300 | 2.161 | 2.300 | 2,851 | +0.01(+0.44%) |
Aug 27, 2019 | 2.342 | 2.566 | 2.150 | 2.290 | 19,144 | -0.01(-0.44%) |
Aug 26, 2019 | 2.300 | 2.300 | 2.300 | 2.300 | 253 | -0.07(-2.95%) |
Aug 23, 2019 | 2.330 | 2.400 | 2.260 | 2.370 | 9,100 | -0.07(-2.87%) |
Aug 22, 2019 | 2.460 | 2.510 | 2.380 | 2.440 | 15,483 | +0.01(+0.41%) |
Aug 21, 2019 | 2.360 | 2.580 | 2.310 | 2.430 | 15,488 | +0.05(+2.16%) |
Aug 20, 2019 | 2.120 | 2.470 | 2.120 | 2.379 | 38,552 | +0.26(+12.20%) |
Aug 19, 2019 | 2.300 | 2.410 | 2.085 | 2.120 | 52,474 | -0.25(-10.55%) |
Aug 16, 2019 | 2.390 | 2.550 | 2.320 | 2.370 | 19,200 | +0.02(+0.85%) |
Aug 15, 2019 | 2.590 | 2.590 | 2.150 | 2.350 | 50,744 | -0.20(-7.84%) |
Aug 14, 2019 | 2.730 | 2.820 | 2.550 | 2.550 | 27,465 | -0.24(-8.60%) |
Aug 13, 2019 | 2.490 | 2.999 | 2.490 | 2.790 | 27,261 | +0.22(+8.56%) |
Aug 12, 2019 | 2.730 | 2.800 | 2.570 | 2.570 | 18,128 | -0.15(-5.51%) |
Aug 09, 2019 | 2.800 | 2.876 | 2.529 | 2.720 | 18,600 | -0.09(-3.21%) |
Aug 08, 2019 | 3.030 | 3.140 | 2.800 | 2.810 | 37,435 | -0.34(-10.79%) |
Aug 07, 2019 | 3.100 | 3.180 | 2.943 | 3.150 | 10,390 | +0.15(+4.83%) |
Aug 06, 2019 | 3.250 | 3.250 | 2.860 | 3.005 | 19,720 | -0.25(-7.54%) |
Aug 05, 2019 | 3.150 | 3.330 | 2.730 | 3.250 | 75,847 | +0.06(+1.88%) |
Aug 02, 2019 | 2.850 | 3.490 | 2.750 | 3.190 | 99,000 | +0.36(+12.72%) |