Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.200 | 2.324 | 1.956 | 2.100 | 27,229 | -0.15(-6.87%) |
Sep 27, 2019 | 2.235 | 2.295 | 2.200 | 2.255 | 18,000 | +0.01(+0.67%) |
Sep 26, 2019 | 2.300 | 2.310 | 2.200 | 2.240 | 12,757 | -0.10(-4.27%) |
Sep 25, 2019 | 2.320 | 2.400 | 2.310 | 2.340 | 8,894 | +0.04(+1.74%) |
Sep 24, 2019 | 2.290 | 2.305 | 2.270 | 2.300 | 5,036 | +0.05(+2.02%) |
Sep 23, 2019 | 2.310 | 2.350 | 2.180 | 2.255 | 15,444 | -0.12(-4.87%) |
Sep 20, 2019 | 2.360 | 2.480 | 2.157 | 2.370 | 26,900 | +0.01(+0.42%) |
Sep 19, 2019 | 2.430 | 2.530 | 2.344 | 2.360 | 5,192 | -0.10(-4.07%) |
Sep 18, 2019 | 2.570 | 2.580 | 2.330 | 2.460 | 20,016 | -0.11(-4.28%) |
Sep 17, 2019 | 2.440 | 2.590 | 2.400 | 2.570 | 19,943 | -0.06(-2.28%) |
Sep 16, 2019 | 2.530 | 2.680 | 2.510 | 2.630 | 7,395 | +0.00(+0.00%) |
Sep 13, 2019 | 2.630 | 2.660 | 2.450 | 2.630 | 19,500 | -0.06(-2.23%) |
Sep 12, 2019 | 2.700 | 2.700 | 2.593 | 2.690 | 15,903 | +0.02(+0.75%) |
Sep 11, 2019 | 2.520 | 2.740 | 2.520 | 2.670 | 60,641 | +0.14(+5.53%) |
Sep 10, 2019 | 2.440 | 2.600 | 2.410 | 2.530 | 19,355 | +0.13(+5.41%) |
Sep 09, 2019 | 2.568 | 2.568 | 2.260 | 2.400 | 14,997 | -0.20(-7.69%) |
Sep 06, 2019 | 2.550 | 2.620 | 2.420 | 2.600 | 61,000 | +0.10(+4.00%) |
Sep 05, 2019 | 2.450 | 2.630 | 2.341 | 2.500 | 65,884 | +0.01(+0.40%) |
Sep 04, 2019 | 2.390 | 2.490 | 2.300 | 2.490 | 38,605 | +0.12(+5.06%) |
Sep 03, 2019 | 2.310 | 2.520 | 2.250 | 2.370 | 50,146 | -0.03(-1.25%) |
Aug 30, 2019 | 2.480 | 2.530 | 2.251 | 2.400 | 50,500 | -0.08(-3.23%) |
Aug 29, 2019 | 2.500 | 2.500 | 2.300 | 2.480 | 32,693 | +0.08(+3.33%) |
Aug 28, 2019 | 2.550 | 2.640 | 2.350 | 2.400 | 63,513 | -0.36(-13.04%) |
Aug 27, 2019 | 3.450 | 3.600 | 2.340 | 2.760 | 1,125,625 | +0.06(+2.22%) |
Aug 26, 2019 | 2.750 | 3.250 | 2.440 | 2.700 | 169,389 | +0.07(+2.66%) |
Aug 23, 2019 | 2.430 | 2.750 | 2.250 | 2.630 | 89,900 | +0.14(+5.69%) |
Aug 22, 2019 | 2.489 | 2.489 | 2.489 | 2.489 | 100 | +0.07(+2.83%) |
Aug 21, 2019 | 2.420 | 2.440 | 2.420 | 2.420 | 4,503 | -0.03(-1.22%) |
Aug 16, 2019 | 2.450 | 2.450 | 2.450 | 0 | +0.09(+3.76%) | |
Aug 15, 2019 | 2.330 | 2.365 | 2.202 | 2.361 | 5,935 | -0.02(-0.79%) |
Aug 14, 2019 | 2.380 | 2.488 | 2.320 | 2.380 | 16,600 | -0.06(-2.33%) |
Aug 13, 2019 | 2.502 | 2.578 | 2.380 | 2.437 | 15,195 | -0.11(-4.44%) |
Aug 12, 2019 | 2.530 | 2.615 | 2.500 | 2.550 | 12,219 | +0.02(+0.86%) |
Aug 09, 2019 | 2.528 | 2.528 | 2.528 | 2.528 | 100 | +0.04(+1.54%) |
Aug 08, 2019 | 2.460 | 2.510 | 2.460 | 2.490 | 3,251 | +0.03(+1.22%) |
Aug 07, 2019 | 2.550 | 2.550 | 2.400 | 2.460 | 850 | +0.02(+0.65%) |
Aug 06, 2019 | 2.300 | 2.450 | 2.300 | 2.444 | 5,227 | -0.10(-3.78%) |
Aug 05, 2019 | 2.330 | 2.540 | 2.330 | 2.540 | 8,727 | +0.10(+4.03%) |
Aug 02, 2019 | 2.500 | 2.540 | 2.347 | 2.442 | 13,800 | +0.03(+1.31%) |
Aug 01, 2019 | 2.549 | 2.624 | 2.370 | 2.410 | 11,838 | -0.17(-6.59%) |
Jul 31, 2019 | 2.560 | 2.660 | 2.450 | 2.580 | 13,497 | -0.09(-3.55%) |
Jul 30, 2019 | 2.668 | 2.675 | 2.667 | 2.675 | 1,246 | +0.07(+2.88%) |
Jul 29, 2019 | 2.540 | 2.705 | 2.533 | 2.600 | 10,742 | -0.10(-3.85%) |
Jul 26, 2019 | 2.704 | 2.704 | 2.704 | 2.704 | 100 | +0.04(+1.63%) |
Jul 25, 2019 | 2.603 | 2.661 | 2.603 | 2.661 | 2,964 | -0.06(-2.18%) |
Jul 24, 2019 | 2.563 | 2.720 | 2.551 | 2.720 | 1,369 | +0.01(+0.37%) |
Jul 23, 2019 | 2.580 | 2.580 | 2.710 | 319 | +0.13(+5.04%) | |
Jul 22, 2019 | 2.730 | 2.750 | 2.580 | 2.580 | 4,989 | -0.17(-6.18%) |
Jul 19, 2019 | 2.570 | 2.750 | 2.520 | 2.750 | 3,900 | +0.17(+6.59%) |
Jul 18, 2019 | 2.735 | 2.735 | 2.580 | 2.580 | 1,460 | -0.13(-4.80%) |
Jul 17, 2019 | 2.680 | 2.710 | 2.630 | 2.710 | 628 | -0.02(-0.70%) |
Jul 16, 2019 | 2.750 | 2.751 | 2.655 | 2.729 | 3,621 | -0.02(-0.64%) |
Jul 15, 2019 | 2.700 | 2.760 | 2.593 | 2.747 | 4,939 | +0.12(+4.44%) |
Jul 12, 2019 | 2.690 | 2.700 | 2.630 | 2.630 | 6,600 | -0.07(-2.59%) |
Jul 11, 2019 | 2.600 | 2.700 | 2.550 | 2.700 | 15,097 | +0.15(+5.88%) |
Jul 10, 2019 | 2.590 | 2.690 | 2.500 | 2.550 | 13,764 | +0.05(+2.00%) |
Jul 09, 2019 | 2.700 | 2.700 | 2.500 | 2.500 | 2,053 | -0.05(-1.96%) |
Jul 08, 2019 | 2.550 | 2.700 | 2.540 | 2.550 | 22,670 | -0.04(-1.54%) |
Jul 05, 2019 | 2.570 | 2.670 | 2.510 | 2.590 | 26,100 | +0.04(+1.57%) |
Jul 03, 2019 | 2.520 | 2.582 | 2.520 | 2.550 | 19,100 | +0.06(+2.41%) |
Jul 02, 2019 | 2.530 | 2.550 | 2.400 | 2.490 | 23,923 | +0.01(+0.40%) |