Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.670 | 2.670 | 2.460 | 2.620 | 113,061 | +0.12(+4.80%) |
Oct 30, 2019 | 2.500 | 2.520 | 2.410 | 2.500 | 76,302 | -0.01(-0.40%) |
Oct 29, 2019 | 2.640 | 2.640 | 2.460 | 2.510 | 74,378 | -0.14(-5.28%) |
Oct 28, 2019 | 2.620 | 2.690 | 2.550 | 2.650 | 133,103 | +0.05(+1.92%) |
Oct 25, 2019 | 2.640 | 2.721 | 2.520 | 2.600 | 120,900 | -0.03(-1.14%) |
Oct 24, 2019 | 2.400 | 2.740 | 2.300 | 2.630 | 241,765 | +0.23(+9.58%) |
Oct 23, 2019 | 2.390 | 2.400 | 2.280 | 2.400 | 68,222 | +0.02(+0.84%) |
Oct 22, 2019 | 2.330 | 2.400 | 2.230 | 2.380 | 189,082 | +0.06(+2.59%) |
Oct 21, 2019 | 2.330 | 2.420 | 2.280 | 2.320 | 389,718 | +0.08(+3.57%) |
Oct 18, 2019 | 2.300 | 2.320 | 2.060 | 2.240 | 587,000 | -0.16(-6.67%) |
Oct 17, 2019 | 2.200 | 2.420 | 2.190 | 2.400 | 284,254 | +0.17(+7.62%) |
Oct 16, 2019 | 2.250 | 2.290 | 2.200 | 2.230 | 128,040 | -0.01(-0.45%) |
Oct 15, 2019 | 2.220 | 2.330 | 2.180 | 2.240 | 149,460 | +0.04(+1.82%) |
Oct 14, 2019 | 2.260 | 2.310 | 2.180 | 2.200 | 197,774 | -0.06(-2.65%) |
Oct 11, 2019 | 2.310 | 2.340 | 2.250 | 2.260 | 236,700 | -0.03(-1.31%) |
Oct 10, 2019 | 2.440 | 2.440 | 2.270 | 2.290 | 229,018 | -0.13(-5.37%) |
Oct 09, 2019 | 2.500 | 2.550 | 2.420 | 2.420 | 169,395 | -0.11(-4.35%) |
Oct 08, 2019 | 2.570 | 2.590 | 2.480 | 2.530 | 85,989 | -0.04(-1.56%) |
Oct 07, 2019 | 2.750 | 2.790 | 2.550 | 2.570 | 267,296 | -0.16(-5.86%) |
Oct 04, 2019 | 2.710 | 2.840 | 2.670 | 2.730 | 152,800 | +0.04(+1.49%) |
Oct 03, 2019 | 2.620 | 2.780 | 2.530 | 2.690 | 190,335 | +0.09(+3.46%) |
Oct 02, 2019 | 2.880 | 2.950 | 2.430 | 2.600 | 478,275 | -0.20(-7.14%) |
Oct 01, 2019 | 2.560 | 2.850 | 2.490 | 2.800 | 1,224,500 | +0.30(+12.00%) |
Sep 30, 2019 | 2.450 | 2.540 | 2.400 | 2.500 | 134,309 | +0.09(+3.73%) |
Sep 27, 2019 | 2.500 | 2.520 | 2.400 | 2.410 | 97,600 | -0.06(-2.43%) |
Sep 26, 2019 | 2.590 | 2.670 | 2.400 | 2.470 | 196,770 | -0.09(-3.52%) |
Sep 25, 2019 | 2.570 | 2.700 | 2.530 | 2.560 | 130,735 | -0.04(-1.54%) |
Sep 24, 2019 | 2.870 | 2.870 | 2.514 | 2.600 | 185,211 | -0.17(-6.14%) |
Sep 23, 2019 | 2.650 | 2.790 | 2.610 | 2.770 | 91,412 | +0.14(+5.32%) |
Sep 20, 2019 | 2.550 | 2.690 | 2.550 | 2.630 | 150,500 | +0.08(+3.14%) |
Sep 19, 2019 | 2.630 | 2.630 | 2.480 | 2.550 | 290,481 | -0.04(-1.54%) |
Sep 18, 2019 | 2.670 | 2.870 | 2.560 | 2.590 | 212,578 | -0.08(-3.00%) |
Sep 17, 2019 | 2.840 | 2.940 | 2.620 | 2.670 | 397,276 | -0.21(-7.29%) |
Sep 16, 2019 | 2.950 | 2.980 | 2.830 | 2.880 | 113,067 | -0.05(-1.71%) |
Sep 13, 2019 | 2.850 | 3.030 | 2.850 | 2.930 | 188,500 | +0.08(+2.81%) |
Sep 12, 2019 | 3.080 | 3.080 | 2.810 | 2.850 | 406,735 | -0.23(-7.47%) |
Sep 11, 2019 | 3.210 | 3.280 | 3.070 | 3.080 | 168,708 | -0.10(-3.14%) |
Sep 10, 2019 | 3.020 | 3.250 | 2.980 | 3.180 | 175,915 | +0.13(+4.26%) |
Sep 09, 2019 | 3.200 | 3.290 | 2.969 | 3.050 | 186,038 | -0.09(-2.87%) |
Sep 06, 2019 | 3.100 | 3.287 | 3.100 | 3.140 | 416,600 | +0.08(+2.45%) |
Sep 05, 2019 | 3.000 | 3.125 | 2.920 | 3.065 | 127,662 | +0.02(+0.82%) |
Sep 04, 2019 | 2.870 | 3.040 | 2.820 | 3.040 | 106,428 | +0.23(+8.19%) |
Sep 03, 2019 | 2.940 | 3.090 | 2.810 | 2.810 | 78,164 | -0.12(-4.10%) |
Aug 30, 2019 | 2.960 | 2.999 | 2.770 | 2.930 | 161,700 | -0.02(-0.68%) |
Aug 29, 2019 | 3.050 | 3.070 | 2.930 | 2.950 | 99,875 | -0.07(-2.32%) |
Aug 28, 2019 | 3.070 | 3.120 | 3.010 | 3.020 | 70,011 | -0.08(-2.58%) |
Aug 27, 2019 | 3.270 | 3.300 | 3.000 | 3.100 | 164,611 | -0.17(-5.20%) |
Aug 26, 2019 | 3.240 | 3.320 | 3.050 | 3.270 | 117,593 | +0.11(+3.48%) |
Aug 23, 2019 | 3.290 | 3.462 | 3.050 | 3.160 | 160,800 | -0.18(-5.39%) |
Aug 22, 2019 | 3.820 | 3.850 | 3.290 | 3.340 | 327,781 | -0.48(-12.57%) |
Aug 21, 2019 | 3.400 | 3.860 | 3.370 | 3.820 | 587,898 | +0.47(+14.03%) |
Aug 20, 2019 | 3.210 | 3.350 | 3.160 | 3.350 | 206,970 | +0.15(+4.69%) |
Aug 19, 2019 | 3.080 | 3.360 | 3.040 | 3.200 | 324,269 | +0.08(+2.56%) |
Aug 16, 2019 | 3.010 | 3.220 | 2.860 | 3.120 | 494,800 | +0.08(+2.63%) |
Aug 15, 2019 | 3.170 | 3.190 | 2.620 | 3.040 | 819,152 | +0.35(+13.01%) |
Aug 14, 2019 | 2.810 | 2.890 | 2.560 | 2.690 | 273,149 | -0.12(-4.27%) |
Aug 13, 2019 | 2.900 | 3.003 | 2.790 | 2.810 | 132,810 | -0.10(-3.44%) |
Aug 12, 2019 | 3.040 | 3.090 | 2.870 | 2.910 | 192,270 | -0.10(-3.32%) |
Aug 09, 2019 | 3.100 | 3.140 | 2.970 | 3.010 | 175,600 | -0.11(-3.53%) |
Aug 08, 2019 | 3.120 | 3.290 | 3.120 | 3.120 | 189,439 | +0.00(+0.00%) |
Aug 07, 2019 | 3.070 | 3.230 | 3.010 | 3.120 | 148,561 | +0.03(+0.97%) |
Aug 06, 2019 | 3.200 | 3.310 | 3.000 | 3.090 | 195,576 | -0.14(-4.33%) |
Aug 05, 2019 | 3.180 | 3.270 | 3.150 | 3.230 | 194,522 | -0.04(-1.22%) |
Aug 02, 2019 | 3.140 | 3.290 | 3.050 | 3.270 | 227,100 | +0.14(+4.47%) |