Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.279 | 2.310 | 2.250 | 2.292 | 3,171 | -0.03(-1.21%) |
Oct 30, 2019 | 2.298 | 2.320 | 2.298 | 2.320 | 396 | +0.06(+2.88%) |
Oct 29, 2019 | 2.251 | 2.255 | 2.230 | 2.255 | 2,965 | -0.02(-1.10%) |
Oct 28, 2019 | 2.249 | 2.280 | 2.249 | 2.280 | 2,017 | +0.01(+0.22%) |
Oct 25, 2019 | 2.290 | 2.300 | 2.260 | 2.275 | 12,900 | +0.00(+0.22%) |
Oct 24, 2019 | 2.220 | 2.273 | 2.220 | 2.270 | 13,301 | +0.06(+2.75%) |
Oct 23, 2019 | 2.200 | 2.220 | 2.180 | 2.209 | 2,480 | +0.01(+0.42%) |
Oct 22, 2019 | 2.140 | 2.200 | 2.140 | 2.200 | 6,204 | +0.04(+1.81%) |
Oct 21, 2019 | 2.230 | 2.230 | 2.150 | 2.161 | 10,777 | -0.05(-2.23%) |
Oct 18, 2019 | 2.170 | 2.230 | 2.140 | 2.210 | 38,100 | +0.07(+3.27%) |
Oct 17, 2019 | 2.180 | 2.230 | 2.130 | 2.140 | 33,820 | -0.07(-3.17%) |
Oct 16, 2019 | 2.210 | 2.270 | 2.120 | 2.210 | 26,619 | -0.09(-4.05%) |
Oct 15, 2019 | 2.280 | 2.350 | 2.233 | 2.303 | 19,291 | +0.09(+3.94%) |
Oct 14, 2019 | 2.220 | 2.290 | 2.210 | 2.216 | 2,338 | +0.02(+0.72%) |
Oct 11, 2019 | 2.280 | 2.280 | 2.200 | 2.200 | 3,300 | -0.10(-4.35%) |
Oct 10, 2019 | 2.200 | 2.300 | 2.200 | 2.300 | 919 | +0.10(+4.55%) |
Oct 09, 2019 | 2.270 | 2.280 | 2.200 | 2.200 | 7,637 | -0.08(-3.51%) |
Oct 08, 2019 | 2.220 | 2.320 | 2.212 | 2.280 | 9,660 | +0.11(+4.86%) |
Oct 07, 2019 | 2.180 | 2.180 | 2.170 | 2.174 | 2,852 | +0.00(+0.20%) |
Oct 04, 2019 | 2.200 | 2.200 | 2.170 | 2.170 | 700 | +0.00(+0.00%) |
Oct 03, 2019 | 2.170 | 2.170 | 2.170 | 2.170 | 2,315 | +0.00(+0.00%) |
Oct 02, 2019 | 2.190 | 2.200 | 2.170 | 2.170 | 5,188 | -0.05(-2.25%) |
Oct 01, 2019 | 2.220 | 2.220 | 2.220 | 2.220 | 309 | +0.02(+0.68%) |
Sep 30, 2019 | 2.230 | 2.230 | 2.200 | 2.205 | 3,418 | -0.06(-2.86%) |
Sep 27, 2019 | 2.190 | 2.300 | 2.190 | 2.270 | 3,800 | +0.04(+2.01%) |
Sep 26, 2019 | 2.180 | 2.290 | 2.180 | 2.225 | 1,367 | +0.03(+1.15%) |
Sep 25, 2019 | 2.200 | 2.240 | 2.200 | 2.200 | 1,575 | +0.02(+0.92%) |
Sep 24, 2019 | 2.210 | 2.254 | 2.180 | 2.180 | 1,289 | -0.05(-2.24%) |
Sep 23, 2019 | 2.230 | 2.300 | 2.170 | 2.230 | 6,149 | -0.05(-2.19%) |
Sep 20, 2019 | 2.250 | 2.290 | 2.170 | 2.280 | 75,500 | +0.03(+1.33%) |
Sep 19, 2019 | 2.250 | 2.300 | 2.220 | 2.250 | 6,388 | +0.00(+0.00%) |
Sep 18, 2019 | 2.280 | 2.280 | 2.230 | 2.250 | 7,835 | -0.02(-0.88%) |
Sep 17, 2019 | 2.270 | 2.285 | 2.270 | 2.270 | 2,800 | -0.02(-0.87%) |
Sep 16, 2019 | 2.290 | 2.330 | 2.260 | 2.290 | 6,642 | +0.03(+1.33%) |
Sep 13, 2019 | 2.260 | 2.320 | 2.260 | 2.260 | 8,000 | -0.03(-1.31%) |
Sep 12, 2019 | 2.330 | 2.330 | 2.275 | 2.290 | 10,882 | +0.03(+1.33%) |
Sep 11, 2019 | 2.250 | 2.267 | 2.225 | 2.260 | 15,188 | -0.02(-0.88%) |
Sep 10, 2019 | 2.350 | 2.360 | 2.220 | 2.280 | 8,750 | -0.08(-3.39%) |
Sep 09, 2019 | 2.300 | 2.370 | 2.290 | 2.360 | 5,346 | +0.06(+2.61%) |
Sep 06, 2019 | 2.330 | 2.345 | 2.280 | 2.300 | 4,600 | -0.07(-2.95%) |
Sep 05, 2019 | 2.220 | 2.370 | 2.220 | 2.370 | 15,679 | +0.18(+8.22%) |
Sep 04, 2019 | 2.190 | 2.190 | 11 | +0.00(+0.00%) | ||
Sep 03, 2019 | 2.220 | 2.240 | 2.172 | 2.190 | 6,554 | -0.02(-0.90%) |
Aug 30, 2019 | 2.180 | 2.231 | 2.180 | 2.210 | 2,600 | +0.00(+0.00%) |
Aug 29, 2019 | 2.210 | 2.210 | 2.210 | 2.210 | 250 | +0.00(+0.00%) |
Aug 28, 2019 | 2.190 | 2.210 | 2.180 | 2.210 | 7,722 | +0.05(+2.31%) |
Aug 27, 2019 | 2.180 | 2.200 | 2.150 | 2.160 | 9,655 | -0.05(-2.26%) |
Aug 26, 2019 | 2.240 | 2.240 | 2.210 | 2.210 | 1,300 | +0.01(+0.45%) |
Aug 23, 2019 | 2.220 | 2.300 | 2.195 | 2.200 | 4,900 | -0.07(-3.08%) |
Aug 22, 2019 | 2.240 | 2.270 | 2.240 | 2.270 | 743 | +0.00(+0.00%) |
Aug 21, 2019 | 2.300 | 2.300 | 2.230 | 2.270 | 1,185 | +0.03(+1.34%) |
Aug 20, 2019 | 2.221 | 2.290 | 2.221 | 2.240 | 760 | +0.03(+1.36%) |
Aug 19, 2019 | 2.330 | 2.330 | 2.210 | 2.210 | 8,300 | -0.06(-2.64%) |
Aug 16, 2019 | 2.170 | 2.310 | 2.170 | 2.270 | 26,300 | +0.12(+5.58%) |
Aug 15, 2019 | 2.240 | 2.281 | 2.100 | 2.150 | 89,544 | -0.13(-5.70%) |
Aug 14, 2019 | 2.340 | 2.340 | 2.260 | 2.280 | 18,986 | -0.05(-2.15%) |
Aug 13, 2019 | 2.420 | 2.440 | 2.330 | 2.330 | 5,684 | -0.06(-2.51%) |
Aug 12, 2019 | 2.500 | 2.500 | 2.290 | 2.390 | 73,422 | -0.09(-3.63%) |
Aug 09, 2019 | 2.435 | 2.480 | 2.368 | 2.480 | 35,800 | +0.02(+0.81%) |
Aug 08, 2019 | 2.550 | 2.553 | 2.460 | 2.460 | 5,709 | -0.09(-3.53%) |
Aug 07, 2019 | 2.400 | 2.550 | 2.400 | 2.550 | 5,964 | +0.12(+4.94%) |
Aug 06, 2019 | 2.390 | 2.450 | 2.360 | 2.430 | 46,503 | +0.02(+0.66%) |
Aug 05, 2019 | 2.440 | 2.450 | 2.392 | 2.414 | 59,651 | -0.06(-2.58%) |
Aug 02, 2019 | 2.510 | 2.530 | 2.470 | 2.478 | 13,800 | -0.04(-1.67%) |