Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.450 | 2.450 | 2.310 | 2.330 | 145,774 | -0.12(-4.90%) |
Oct 30, 2019 | 2.430 | 2.500 | 2.360 | 2.450 | 172,596 | +0.02(+0.82%) |
Oct 29, 2019 | 2.460 | 2.460 | 2.300 | 2.430 | 604,013 | -0.06(-2.41%) |
Oct 28, 2019 | 2.380 | 2.510 | 2.340 | 2.490 | 523,352 | +0.16(+6.87%) |
Oct 25, 2019 | 2.340 | 2.390 | 2.260 | 2.330 | 451,600 | +0.00(+0.00%) |
Oct 24, 2019 | 2.540 | 2.550 | 2.300 | 2.330 | 340,847 | -0.18(-7.17%) |
Oct 23, 2019 | 2.530 | 2.550 | 2.467 | 2.510 | 169,424 | -0.02(-0.79%) |
Oct 22, 2019 | 2.650 | 2.660 | 2.530 | 2.530 | 139,091 | -0.11(-4.17%) |
Oct 21, 2019 | 2.690 | 2.710 | 2.640 | 2.640 | 233,416 | -0.01(-0.38%) |
Oct 18, 2019 | 2.690 | 2.696 | 2.570 | 2.650 | 191,800 | -0.07(-2.57%) |
Oct 17, 2019 | 2.750 | 2.790 | 2.680 | 2.720 | 158,098 | +0.00(+0.00%) |
Oct 16, 2019 | 2.740 | 2.800 | 2.700 | 2.720 | 292,961 | -0.02(-0.73%) |
Oct 15, 2019 | 2.710 | 2.760 | 2.660 | 2.740 | 216,011 | +0.11(+4.18%) |
Oct 14, 2019 | 2.690 | 2.700 | 2.620 | 2.630 | 111,855 | -0.05(-1.87%) |
Oct 11, 2019 | 2.650 | 2.730 | 2.650 | 2.680 | 168,800 | +0.05(+1.90%) |
Oct 10, 2019 | 2.660 | 2.660 | 2.610 | 2.630 | 227,367 | +0.00(+0.00%) |
Oct 09, 2019 | 2.710 | 2.710 | 2.610 | 2.630 | 143,703 | -0.04(-1.50%) |
Oct 08, 2019 | 2.680 | 2.710 | 2.640 | 2.670 | 329,136 | -0.01(-0.37%) |
Oct 07, 2019 | 2.700 | 2.740 | 2.655 | 2.680 | 164,313 | +0.00(+0.00%) |
Oct 04, 2019 | 2.720 | 2.800 | 2.670 | 2.680 | 126,500 | -0.03(-1.11%) |
Oct 03, 2019 | 2.730 | 2.870 | 2.660 | 2.710 | 163,945 | -0.02(-0.73%) |
Oct 02, 2019 | 2.700 | 2.770 | 2.620 | 2.730 | 191,313 | +0.00(+0.00%) |
Oct 01, 2019 | 2.760 | 2.776 | 2.700 | 2.730 | 327,048 | -0.00(-0.18%) |
Sep 30, 2019 | 2.750 | 2.790 | 2.715 | 2.735 | 207,600 | +0.00(+0.18%) |
Sep 27, 2019 | 2.760 | 2.760 | 2.685 | 2.730 | 263,600 | -0.01(-0.36%) |
Sep 26, 2019 | 2.800 | 2.819 | 2.710 | 2.740 | 164,165 | -0.06(-2.32%) |
Sep 25, 2019 | 2.750 | 2.840 | 2.720 | 2.805 | 211,460 | +0.08(+2.75%) |
Sep 24, 2019 | 2.880 | 2.900 | 2.730 | 2.730 | 229,810 | -0.17(-6.02%) |
Sep 23, 2019 | 2.920 | 2.934 | 2.890 | 2.905 | 177,007 | +0.00(+0.17%) |
Sep 20, 2019 | 2.800 | 2.939 | 2.800 | 2.900 | 327,100 | +0.08(+2.84%) |
Sep 19, 2019 | 2.920 | 2.960 | 2.800 | 2.820 | 254,491 | -0.07(-2.42%) |
Sep 18, 2019 | 2.900 | 2.920 | 2.860 | 2.890 | 150,036 | -0.01(-0.34%) |
Sep 17, 2019 | 2.920 | 2.970 | 2.860 | 2.900 | 200,223 | -0.03(-1.02%) |
Sep 16, 2019 | 2.890 | 3.010 | 2.870 | 2.930 | 208,890 | +0.06(+2.09%) |
Sep 13, 2019 | 3.070 | 3.110 | 2.850 | 2.870 | 227,500 | -0.18(-5.90%) |
Sep 12, 2019 | 3.060 | 3.120 | 3.010 | 3.050 | 207,165 | +0.00(+0.00%) |
Sep 11, 2019 | 2.920 | 3.090 | 2.855 | 3.050 | 366,565 | +0.15(+5.17%) |
Sep 10, 2019 | 2.690 | 2.930 | 2.670 | 2.900 | 507,062 | +0.20(+7.41%) |
Sep 09, 2019 | 2.780 | 2.838 | 2.690 | 2.700 | 566,496 | -0.07(-2.53%) |
Sep 06, 2019 | 2.830 | 2.890 | 2.740 | 2.770 | 212,500 | +0.00(+0.00%) |
Sep 05, 2019 | 2.870 | 2.881 | 2.650 | 2.770 | 466,023 | -0.02(-0.72%) |
Sep 04, 2019 | 2.850 | 2.890 | 2.770 | 2.790 | 234,813 | -0.06(-2.11%) |
Sep 03, 2019 | 2.950 | 2.980 | 2.830 | 2.850 | 206,153 | -0.13(-4.36%) |
Aug 30, 2019 | 2.970 | 3.020 | 2.920 | 2.980 | 231,200 | +0.03(+1.02%) |
Aug 29, 2019 | 2.980 | 3.000 | 2.950 | 2.950 | 165,330 | +0.01(+0.34%) |
Aug 28, 2019 | 2.960 | 2.980 | 2.880 | 2.940 | 214,666 | -0.02(-0.68%) |
Aug 27, 2019 | 2.990 | 3.130 | 2.900 | 2.960 | 319,421 | +0.04(+1.37%) |
Aug 26, 2019 | 2.950 | 3.060 | 2.890 | 2.920 | 344,411 | +0.01(+0.34%) |
Aug 23, 2019 | 2.990 | 3.080 | 2.900 | 2.910 | 334,100 | -0.05(-1.69%) |
Aug 22, 2019 | 3.150 | 3.160 | 2.950 | 2.960 | 264,953 | -0.19(-6.03%) |
Aug 21, 2019 | 3.090 | 3.200 | 3.050 | 3.150 | 213,096 | +0.09(+2.94%) |
Aug 20, 2019 | 2.990 | 3.110 | 2.975 | 3.060 | 257,730 | +0.07(+2.34%) |
Aug 19, 2019 | 3.020 | 3.080 | 2.990 | 2.990 | 207,110 | +0.00(+0.00%) |
Aug 16, 2019 | 3.090 | 3.100 | 2.931 | 2.990 | 484,700 | -0.10(-3.24%) |
Aug 15, 2019 | 3.150 | 3.160 | 3.070 | 3.090 | 359,497 | -0.02(-0.64%) |
Aug 14, 2019 | 3.240 | 3.243 | 3.010 | 3.110 | 584,080 | -0.08(-2.51%) |
Aug 13, 2019 | 2.940 | 3.340 | 2.920 | 3.190 | 927,042 | +0.18(+5.98%) |
Aug 12, 2019 | 3.110 | 3.120 | 2.800 | 3.010 | 504,646 | -0.05(-1.63%) |
Aug 09, 2019 | 4.730 | 4.740 | 2.730 | 3.060 | 2,082,600 | -1.86(-37.80%) |
Aug 08, 2019 | 4.740 | 5.140 | 4.740 | 4.920 | 350,275 | +0.24(+5.13%) |
Aug 07, 2019 | 4.670 | 4.800 | 4.640 | 4.680 | 196,399 | -0.09(-1.89%) |
Aug 06, 2019 | 4.560 | 4.800 | 4.560 | 4.770 | 316,463 | +0.28(+6.24%) |
Aug 05, 2019 | 4.780 | 4.810 | 4.470 | 4.490 | 525,022 | -0.36(-7.42%) |
Aug 02, 2019 | 5.020 | 5.085 | 4.820 | 4.850 | 237,500 | -0.18(-3.58%) |