Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.460 | 2.530 | 2.376 | 2.480 | 62,336 | +0.02(+0.72%) |
Oct 30, 2019 | 2.420 | 2.500 | 2.414 | 2.462 | 41,765 | +0.04(+1.74%) |
Oct 29, 2019 | 2.510 | 2.510 | 2.370 | 2.420 | 43,737 | -0.03(-1.22%) |
Oct 28, 2019 | 2.600 | 2.620 | 2.450 | 2.450 | 68,970 | -0.09(-3.54%) |
Oct 25, 2019 | 2.590 | 2.670 | 2.527 | 2.540 | 89,900 | -0.07(-2.68%) |
Oct 24, 2019 | 2.590 | 2.630 | 2.440 | 2.610 | 60,840 | +0.03(+1.16%) |
Oct 23, 2019 | 2.470 | 2.590 | 2.400 | 2.580 | 98,772 | +0.11(+4.45%) |
Oct 22, 2019 | 2.330 | 2.520 | 2.329 | 2.470 | 144,359 | +0.14(+6.01%) |
Oct 21, 2019 | 2.300 | 2.350 | 2.300 | 2.330 | 57,108 | +0.03(+1.30%) |
Oct 18, 2019 | 2.200 | 2.350 | 2.200 | 2.300 | 246,900 | +0.11(+5.02%) |
Oct 17, 2019 | 2.190 | 2.240 | 2.120 | 2.190 | 81,670 | -0.02(-0.90%) |
Oct 16, 2019 | 2.220 | 2.230 | 2.140 | 2.210 | 84,152 | +0.04(+1.84%) |
Oct 15, 2019 | 2.190 | 2.210 | 2.110 | 2.170 | 27,193 | -0.05(-2.25%) |
Oct 14, 2019 | 2.190 | 2.230 | 2.110 | 2.220 | 73,919 | +0.03(+1.37%) |
Oct 11, 2019 | 2.190 | 2.240 | 2.160 | 2.190 | 67,800 | +0.03(+1.39%) |
Oct 10, 2019 | 2.060 | 2.220 | 2.060 | 2.160 | 97,909 | +0.08(+3.85%) |
Oct 09, 2019 | 2.170 | 2.240 | 2.060 | 2.080 | 178,649 | -0.09(-4.15%) |
Oct 08, 2019 | 2.240 | 2.300 | 2.150 | 2.170 | 45,755 | -0.10(-4.41%) |
Oct 07, 2019 | 2.310 | 2.340 | 2.260 | 2.270 | 20,721 | -0.03(-1.30%) |
Oct 04, 2019 | 2.200 | 2.300 | 2.200 | 2.300 | 252,100 | +0.10(+4.55%) |
Oct 03, 2019 | 2.190 | 2.260 | 2.190 | 2.200 | 134,834 | -0.05(-2.22%) |
Oct 02, 2019 | 2.230 | 2.263 | 2.140 | 2.250 | 82,841 | +0.00(+0.00%) |
Oct 01, 2019 | 2.150 | 2.260 | 2.100 | 2.250 | 224,862 | +0.09(+4.17%) |
Sep 30, 2019 | 2.080 | 2.160 | 2.050 | 2.160 | 342,694 | +0.08(+3.85%) |
Sep 27, 2019 | 2.170 | 2.190 | 2.071 | 2.080 | 26,400 | -0.06(-2.80%) |
Sep 26, 2019 | 2.160 | 2.190 | 2.110 | 2.140 | 90,840 | -0.01(-0.47%) |
Sep 25, 2019 | 2.150 | 2.180 | 2.080 | 2.150 | 178,846 | +0.06(+2.87%) |
Sep 24, 2019 | 2.070 | 2.090 | 2.024 | 2.090 | 41,973 | +0.01(+0.48%) |
Sep 23, 2019 | 2.100 | 2.100 | 2.050 | 2.080 | 18,094 | -0.02(-0.95%) |
Sep 20, 2019 | 2.100 | 2.100 | 2.050 | 2.100 | 27,500 | +0.00(+0.00%) |
Sep 19, 2019 | 2.070 | 2.110 | 2.040 | 2.100 | 52,591 | +0.04(+1.94%) |
Sep 18, 2019 | 2.040 | 2.110 | 2.035 | 2.060 | 167,248 | +0.02(+0.98%) |
Sep 17, 2019 | 1.950 | 2.090 | 1.950 | 2.040 | 134,139 | +0.04(+2.00%) |
Sep 16, 2019 | 1.950 | 2.000 | 1.880 | 2.000 | 46,139 | +0.05(+2.56%) |
Sep 13, 2019 | 1.940 | 1.970 | 1.920 | 1.950 | 3,600 | +0.05(+2.63%) |
Sep 12, 2019 | 1.970 | 1.970 | 1.895 | 1.900 | 8,957 | -0.04(-2.06%) |
Sep 11, 2019 | 1.950 | 2.000 | 1.940 | 1.940 | 26,011 | -0.03(-1.52%) |
Sep 10, 2019 | 1.960 | 1.970 | 1.950 | 1.970 | 37,723 | +0.04(+2.07%) |
Sep 09, 2019 | 1.850 | 1.960 | 1.850 | 1.930 | 33,851 | +0.04(+2.12%) |
Sep 06, 2019 | 2.000 | 2.000 | 1.860 | 1.890 | 42,700 | -0.07(-3.57%) |
Sep 05, 2019 | 1.980 | 2.010 | 1.950 | 1.960 | 38,840 | +0.02(+1.29%) |
Sep 04, 2019 | 1.970 | 2.020 | 1.935 | 1.935 | 1,559 | +0.02(+0.80%) |
Sep 03, 2019 | 2.000 | 2.040 | 1.910 | 1.920 | 3,886 | -0.10(-4.97%) |
Aug 30, 2019 | 2.010 | 2.040 | 1.910 | 2.020 | 15,800 | -0.02(-0.98%) |
Aug 29, 2019 | 1.990 | 2.040 | 1.980 | 2.040 | 15,551 | +0.10(+5.15%) |
Aug 28, 2019 | 2.000 | 2.000 | 1.936 | 1.940 | 1,675 | +0.02(+1.04%) |
Aug 27, 2019 | 1.960 | 1.990 | 1.900 | 1.920 | 9,852 | -0.10(-4.95%) |
Aug 26, 2019 | 2.020 | 2.020 | 1.900 | 2.020 | 13,702 | +0.01(+0.50%) |
Aug 23, 2019 | 1.990 | 2.100 | 1.990 | 2.010 | 53,800 | +0.05(+2.55%) |
Aug 22, 2019 | 1.890 | 1.960 | 1.880 | 1.960 | 27,727 | +0.09(+4.81%) |
Aug 21, 2019 | 1.950 | 1.950 | 1.859 | 1.870 | 7,351 | -0.13(-6.50%) |
Aug 20, 2019 | 1.850 | 2.000 | 1.850 | 2.000 | 3,092 | +0.20(+11.11%) |
Aug 19, 2019 | 1.820 | 1.900 | 1.800 | 1.800 | 12,586 | -0.06(-3.23%) |
Aug 16, 2019 | 1.830 | 1.860 | 1.760 | 1.860 | 14,200 | +0.05(+2.76%) |
Aug 15, 2019 | 1.870 | 1.870 | 1.800 | 1.810 | 17,877 | -0.06(-3.21%) |
Aug 14, 2019 | 1.880 | 2.040 | 1.820 | 1.870 | 93,446 | +0.00(+0.00%) |
Aug 13, 2019 | 1.880 | 1.890 | 1.850 | 1.870 | 7,718 | +0.01(+0.54%) |
Aug 12, 2019 | 1.820 | 2.010 | 1.820 | 1.860 | 32,980 | +0.06(+3.33%) |
Aug 09, 2019 | 1.740 | 1.820 | 1.709 | 1.800 | 64,000 | +0.08(+4.65%) |
Aug 08, 2019 | 1.760 | 1.775 | 1.700 | 1.720 | 19,682 | -0.02(-1.15%) |
Aug 07, 2019 | 1.788 | 1.788 | 1.690 | 1.740 | 15,799 | +0.04(+2.35%) |
Aug 06, 2019 | 1.740 | 1.910 | 1.700 | 1.700 | 147,043 | -0.04(-2.30%) |
Aug 05, 2019 | 1.730 | 1.900 | 1.710 | 1.740 | 167,169 | -0.05(-2.79%) |
Aug 02, 2019 | 1.800 | 1.820 | 1.750 | 1.790 | 22,500 | -0.03(-1.65%) |