Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.288 | 2.304 | 2.259 | 2.283 | 8,922 | +0.03(+1.20%) |
Aug 29, 2019 | 2.318 | 2.318 | 2.256 | 2.256 | 1,309 | -0.06(-2.66%) |
Aug 28, 2019 | 2.286 | 2.318 | 2.286 | 2.318 | 2,254 | +0.02(+1.08%) |
Aug 27, 2019 | 2.293 | 2.293 | 2.293 | 2.293 | 2,267 | -0.01(-0.30%) |
Aug 26, 2019 | 2.303 | 2.303 | 2.293 | 2.300 | 4,716 | +0.01(+0.51%) |
Aug 23, 2019 | 2.286 | 2.288 | 2.286 | 2.288 | 1,216 | -0.04(-1.69%) |
Aug 22, 2019 | 2.281 | 2.328 | 2.281 | 2.328 | 7,579 | -0.01(-0.63%) |
Aug 21, 2019 | 2.301 | 2.342 | 2.292 | 2.342 | 10,820 | +0.00(+0.00%) |
Aug 20, 2019 | 2.258 | 2.434 | 2.258 | 2.342 | 19,280 | +0.09(+4.12%) |
Aug 19, 2019 | 2.254 | 2.254 | 2.244 | 2.250 | 12,073 | -0.01(-0.50%) |
Aug 16, 2019 | 2.228 | 2.261 | 2.222 | 2.261 | 14,599 | +0.06(+2.79%) |
Aug 15, 2019 | 2.293 | 2.293 | 2.096 | 2.200 | 13,764 | -0.09(-4.07%) |
Aug 14, 2019 | 2.303 | 2.308 | 2.286 | 2.293 | 5,937 | +0.00(+0.05%) |
Aug 13, 2019 | 2.293 | 2.293 | 2.292 | 2.292 | 7,214 | +0.02(+0.82%) |
Aug 12, 2019 | 2.244 | 2.273 | 2.244 | 2.273 | 3,524 | +0.07(+3.02%) |
Aug 09, 2019 | 2.231 | 2.297 | 2.207 | 2.207 | 10,138 | -0.11(-4.69%) |
Aug 08, 2019 | 2.328 | 2.328 | 2.315 | 2.315 | 2,846 | -0.04(-1.68%) |
Aug 07, 2019 | 2.362 | 2.362 | 2.293 | 2.355 | 4,736 | -0.01(-0.31%) |
Aug 06, 2019 | 2.350 | 2.362 | 2.259 | 2.362 | 95,897 | +0.03(+1.48%) |
Aug 05, 2019 | 2.324 | 2.328 | 2.322 | 2.328 | 9,688 | -0.01(-0.34%) |
Aug 02, 2019 | 2.355 | 2.362 | 2.335 | 2.336 | 14,599 | -0.02(-0.81%) |
Aug 01, 2019 | 2.266 | 2.360 | 2.264 | 2.355 | 31,657 | +0.09(+3.92%) |
Jul 31, 2019 | 2.288 | 2.340 | 2.266 | 2.266 | 7,543 | -0.00(-0.11%) |
Jul 30, 2019 | 2.264 | 2.348 | 2.192 | 2.268 | 64,641 | +0.12(+5.38%) |
Jul 29, 2019 | 2.116 | 2.264 | 2.116 | 2.153 | 45,653 | +0.01(+0.46%) |
Jul 26, 2019 | 2.108 | 2.153 | 2.095 | 2.143 | 7,705 | +0.03(+1.64%) |
Jul 25, 2019 | 2.123 | 2.123 | 2.108 | 2.108 | 27,671 | -0.02(-0.81%) |
Jul 24, 2019 | 2.103 | 2.125 | 2.103 | 2.125 | 35,595 | +0.02(+0.82%) |
Jul 23, 2019 | 2.148 | 2.148 | 2.108 | 2.108 | 7,494 | -0.03(-1.61%) |
Jul 22, 2019 | 2.108 | 2.143 | 2.096 | 2.143 | 10,941 | +0.06(+2.72%) |
Jul 19, 2019 | 2.069 | 2.088 | 2.069 | 2.086 | 58,399 | -0.01(-0.47%) |
Jul 18, 2019 | 2.106 | 2.106 | 2.096 | 2.096 | 6,930 | -0.01(-0.58%) |
Jul 17, 2019 | 2.096 | 2.125 | 2.096 | 2.108 | 23,088 | +0.02(+1.18%) |
Jul 16, 2019 | 2.084 | 2.084 | 2.084 | 20 | +0.00(+0.00%) | |
Jul 15, 2019 | 2.074 | 2.096 | 2.074 | 2.084 | 12,446 | +0.01(+0.48%) |
Jul 12, 2019 | 2.071 | 2.125 | 2.069 | 2.074 | 52,722 | +0.01(+0.32%) |
Jul 11, 2019 | 2.066 | 2.071 | 2.059 | 2.067 | 20,833 | +0.02(+1.01%) |
Jul 10, 2019 | 2.047 | 2.047 | 2.047 | 656 | +0.00(+0.00%) | |
Jul 09, 2019 | 2.047 | 2.047 | 2.047 | 2.047 | 701 | +0.00(+0.00%) |
Jul 08, 2019 | 2.047 | 2.047 | 2.047 | 2.047 | 2,129 | -0.02(-0.90%) |
Jul 05, 2019 | 2.065 | 2.065 | 2.065 | 8 | +0.00(+0.00%) | |
Jul 03, 2019 | 2.065 | 2.065 | 2.065 | 32 | +0.00(+0.00%) | |
Jul 02, 2019 | 2.013 | 2.123 | 2.013 | 2.065 | 10,009 | +0.02(+0.90%) |
Jul 01, 2019 | 2.047 | 2.047 | 2.047 | 2.047 | 1,326 | +0.00(+0.00%) |
Jun 28, 2019 | 2.044 | 2.074 | 2.044 | 2.047 | 19,872 | -0.01(-0.60%) |
Jun 27, 2019 | 2.045 | 2.059 | 2.042 | 2.059 | 3,422 | +0.00(+0.00%) |
Jun 26, 2019 | 2.059 | 2.059 | 2.059 | 93 | +0.00(+0.00%) | |
Jun 25, 2019 | 2.019 | 2.084 | 2.019 | 2.059 | 7,263 | +0.03(+1.71%) |
Jun 24, 2019 | 2.024 | 2.024 | 2.024 | 2.024 | 1,253 | -0.05(-2.61%) |
Jun 21, 2019 | 2.032 | 2.079 | 2.022 | 2.079 | 33,255 | +0.02(+0.98%) |
Jun 20, 2019 | 2.118 | 2.118 | 2.059 | 2.059 | 2,112 | -0.06(-2.68%) |
Jun 19, 2019 | 2.061 | 2.125 | 2.010 | 2.115 | 37,481 | +0.05(+2.49%) |
Jun 18, 2019 | 2.002 | 2.071 | 2.002 | 2.064 | 3,455 | +0.01(+0.36%) |
Jun 17, 2019 | 2.037 | 2.056 | 2.037 | 2.056 | 5,880 | +0.04(+2.21%) |
Jun 14, 2019 | 2.084 | 2.084 | 2.012 | 2.012 | 2,433 | -0.08(-3.89%) |
Jun 13, 2019 | 2.022 | 2.093 | 2.002 | 2.093 | 6,245 | +0.09(+4.43%) |
Jun 12, 2019 | 1.997 | 2.005 | 1.990 | 2.005 | 21,267 | +0.01(+0.50%) |
Jun 11, 2019 | 1.992 | 2.000 | 1.989 | 1.995 | 12,422 | +0.01(+0.62%) |
Jun 10, 2019 | 2.022 | 2.022 | 1.982 | 1.982 | 17,447 | -0.02(-0.98%) |
Jun 07, 2019 | 1.982 | 2.002 | 1.982 | 2.002 | 2,838 | +0.03(+1.50%) |
Jun 06, 2019 | 1.982 | 1.995 | 1.965 | 1.973 | 40,612 | -0.04(-2.22%) |
Jun 05, 2019 | 1.997 | 2.017 | 1.982 | 2.017 | 17,653 | -0.00(-0.10%) |
Jun 04, 2019 | 1.997 | 2.022 | 1.997 | 2.019 | 9,129 | -0.01(-0.36%) |