Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.451 | 2.510 | 2.450 | 2.510 | 5,067 | +0.05(+2.03%) |
Sep 27, 2019 | 2.460 | 2.460 | 2.460 | 2.460 | 100 | -0.00(-0.14%) |
Sep 26, 2019 | 2.463 | 2.463 | 2.463 | 2.463 | 360 | -0.07(-2.63%) |
Sep 25, 2019 | 2.600 | 2.600 | 2.390 | 2.530 | 4,905 | +0.03(+1.20%) |
Sep 24, 2019 | 2.500 | 2.610 | 2.360 | 2.500 | 45,918 | +0.00(+0.00%) |
Sep 23, 2019 | 2.630 | 2.630 | 2.460 | 2.500 | 2,285 | -0.13(-4.94%) |
Sep 20, 2019 | 2.450 | 2.630 | 2.450 | 2.630 | 1,300 | +0.19(+7.79%) |
Sep 19, 2019 | 2.440 | 2.440 | 2.440 | 2.440 | 668 | -0.15(-5.79%) |
Sep 18, 2019 | 2.560 | 2.590 | 2.500 | 2.590 | 696 | +0.08(+3.19%) |
Sep 17, 2019 | 2.500 | 2.577 | 2.500 | 2.510 | 3,567 | -0.01(-0.40%) |
Sep 16, 2019 | 2.600 | 2.630 | 2.520 | 2.520 | 2,700 | -0.03(-1.18%) |
Sep 13, 2019 | 2.410 | 2.613 | 2.410 | 2.550 | 9,500 | -0.01(-0.39%) |
Sep 12, 2019 | 2.580 | 2.620 | 2.420 | 2.560 | 15,736 | -0.02(-0.68%) |
Sep 11, 2019 | 2.515 | 2.578 | 2.420 | 2.578 | 6,818 | +0.08(+3.10%) |
Sep 10, 2019 | 2.482 | 2.500 | 2.482 | 2.500 | 1,286 | -0.00(-0.20%) |
Sep 09, 2019 | 2.510 | 2.650 | 2.500 | 2.505 | 4,532 | -0.04(-1.57%) |
Sep 06, 2019 | 2.520 | 2.545 | 2.510 | 2.545 | 4,700 | +0.02(+0.59%) |
Sep 05, 2019 | 2.540 | 2.580 | 2.530 | 2.530 | 3,610 | -0.04(-1.56%) |
Sep 04, 2019 | 2.580 | 2.580 | 2.540 | 2.570 | 11,108 | -0.03(-1.12%) |
Sep 03, 2019 | 2.630 | 2.663 | 2.599 | 2.599 | 3,780 | +0.03(+1.13%) |
Aug 30, 2019 | 2.570 | 2.570 | 2.570 | 2.570 | 200 | +0.00(+0.00%) |
Aug 29, 2019 | 2.540 | 2.640 | 2.540 | 2.570 | 3,837 | +0.01(+0.39%) |
Aug 28, 2019 | 2.650 | 2.650 | 2.540 | 2.560 | 7,211 | +0.01(+0.39%) |
Aug 27, 2019 | 2.530 | 2.670 | 2.530 | 2.550 | 10,240 | -0.08(-3.04%) |
Aug 26, 2019 | 2.750 | 2.760 | 2.530 | 2.630 | 15,987 | -0.09(-3.31%) |
Aug 23, 2019 | 2.750 | 2.750 | 2.640 | 2.720 | 6,200 | +0.08(+3.03%) |
Aug 22, 2019 | 2.640 | 2.640 | 2.640 | 2.640 | 74 | +0.00(+0.00%) |
Aug 21, 2019 | 2.590 | 2.790 | 2.590 | 2.640 | 32,291 | +0.05(+1.93%) |
Aug 20, 2019 | 2.550 | 2.590 | 2.520 | 2.590 | 2,354 | +0.04(+1.57%) |
Aug 19, 2019 | 2.570 | 2.720 | 2.520 | 2.550 | 16,555 | -0.02(-0.67%) |
Aug 16, 2019 | 2.620 | 2.620 | 2.567 | 2.567 | 12,700 | -0.05(-2.01%) |
Aug 15, 2019 | 2.758 | 2.758 | 2.593 | 2.620 | 14,172 | -0.04(-1.50%) |
Aug 14, 2019 | 2.810 | 2.830 | 2.649 | 2.660 | 12,809 | -0.16(-5.58%) |
Aug 13, 2019 | 2.840 | 2.980 | 2.817 | 2.817 | 15,874 | -0.09(-3.19%) |
Aug 12, 2019 | 2.980 | 2.980 | 2.860 | 2.910 | 3,389 | +0.04(+1.39%) |
Aug 09, 2019 | 2.870 | 2.870 | 2.870 | 2.870 | 100 | +0.00(+0.00%) |
Aug 08, 2019 | 3.040 | 3.050 | 2.870 | 2.870 | 5,734 | -0.04(-1.37%) |
Aug 07, 2019 | 2.860 | 2.926 | 2.820 | 2.910 | 2,970 | +0.11(+3.93%) |
Aug 06, 2019 | 2.810 | 2.950 | 2.800 | 2.800 | 6,235 | -0.05(-1.85%) |
Aug 05, 2019 | 2.940 | 2.940 | 2.763 | 2.853 | 19,350 | -0.14(-4.59%) |
Aug 02, 2019 | 2.870 | 2.990 | 2.841 | 2.990 | 8,300 | +0.07(+2.40%) |
Aug 01, 2019 | 2.970 | 3.100 | 2.920 | 2.920 | 7,072 | -0.10(-3.31%) |
Jul 31, 2019 | 3.080 | 3.130 | 2.950 | 3.020 | 16,776 | -0.04(-1.22%) |
Jul 30, 2019 | 2.990 | 3.110 | 2.990 | 3.057 | 7,600 | -0.00(-0.08%) |
Jul 29, 2019 | 3.050 | 3.130 | 3.010 | 3.060 | 7,983 | +0.05(+1.66%) |
Jul 26, 2019 | 3.100 | 3.210 | 2.980 | 3.010 | 38,700 | -0.08(-2.59%) |
Jul 25, 2019 | 3.000 | 3.090 | 2.870 | 3.090 | 10,271 | +0.07(+2.32%) |
Jul 24, 2019 | 2.920 | 3.020 | 2.880 | 3.020 | 22,241 | +0.09(+3.07%) |
Jul 23, 2019 | 2.990 | 3.100 | 2.880 | 2.930 | 33,394 | +0.05(+1.74%) |
Jul 22, 2019 | 2.830 | 2.880 | 2.820 | 2.880 | 4,183 | -0.01(-0.35%) |
Jul 19, 2019 | 2.920 | 2.920 | 2.890 | 2.890 | 500 | -0.03(-1.03%) |
Jul 18, 2019 | 2.870 | 2.920 | 2.840 | 2.920 | 3,037 | -0.03(-1.02%) |
Jul 17, 2019 | 2.880 | 2.950 | 2.880 | 2.950 | 1,122 | +0.03(+1.03%) |
Jul 16, 2019 | 2.890 | 2.930 | 2.800 | 2.920 | 9,646 | -0.03(-1.02%) |
Jul 15, 2019 | 2.920 | 2.980 | 2.900 | 2.950 | 4,834 | +0.04(+1.37%) |
Jul 12, 2019 | 2.910 | 2.960 | 2.910 | 2.910 | 16,300 | +0.02(+0.69%) |
Jul 11, 2019 | 2.900 | 2.950 | 2.880 | 2.890 | 1,971 | -0.06(-2.03%) |
Jul 10, 2019 | 2.816 | 2.950 | 2.801 | 2.950 | 13,803 | +0.15(+5.36%) |
Jul 09, 2019 | 2.890 | 2.890 | 2.800 | 2.800 | 1,216 | -0.12(-4.11%) |
Jul 08, 2019 | 2.950 | 2.950 | 2.820 | 2.920 | 1,391 | -0.03(-1.02%) |
Jul 05, 2019 | 3.030 | 3.030 | 2.870 | 2.950 | 9,400 | -0.02(-0.67%) |
Jul 03, 2019 | 2.990 | 3.040 | 2.870 | 2.970 | 16,400 | -0.04(-1.49%) |
Jul 02, 2019 | 3.000 | 3.047 | 2.985 | 3.015 | 6,732 | +0.02(+0.84%) |