Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 2.620 | 2.650 | 2.520 | 2.520 | 17,276 | -0.10(-3.82%) |
Jul 31, 2019 | 2.580 | 2.800 | 2.570 | 2.620 | 59,023 | +0.11(+4.38%) |
Jul 30, 2019 | 2.518 | 2.560 | 2.505 | 2.510 | 4,085 | +0.02(+0.80%) |
Jul 29, 2019 | 2.510 | 2.557 | 2.490 | 2.490 | 2,655 | +0.00(+0.00%) |
Jul 26, 2019 | 2.469 | 2.520 | 2.458 | 2.490 | 12,100 | +0.05(+2.05%) |
Jul 25, 2019 | 2.450 | 2.483 | 2.430 | 2.440 | 5,651 | -0.01(-0.41%) |
Jul 24, 2019 | 2.470 | 2.470 | 2.450 | 2.450 | 1,456 | -0.02(-0.81%) |
Jul 23, 2019 | 2.450 | 2.510 | 2.440 | 2.470 | 7,531 | -0.01(-0.40%) |
Jul 22, 2019 | 2.460 | 2.480 | 2.460 | 2.480 | 1,820 | +0.03(+1.22%) |
Jul 19, 2019 | 2.470 | 2.480 | 2.450 | 2.450 | 4,500 | -0.04(-1.61%) |
Jul 18, 2019 | 2.440 | 2.500 | 2.439 | 2.490 | 3,831 | -0.01(-0.48%) |
Jul 17, 2019 | 2.460 | 2.502 | 2.460 | 2.502 | 2,175 | +0.04(+1.83%) |
Jul 16, 2019 | 2.480 | 2.542 | 2.430 | 2.457 | 17,066 | -0.06(-2.54%) |
Jul 15, 2019 | 2.430 | 2.521 | 2.430 | 2.521 | 1,603 | +0.09(+3.74%) |
Jul 12, 2019 | 2.480 | 2.480 | 2.430 | 2.430 | 700 | -0.02(-0.82%) |
Jul 11, 2019 | 2.527 | 2.527 | 2.450 | 2.450 | 2,693 | -0.09(-3.54%) |
Jul 10, 2019 | 2.440 | 2.550 | 2.420 | 2.540 | 22,200 | +0.12(+4.96%) |
Jul 09, 2019 | 2.420 | 2.470 | 2.400 | 2.420 | 14,731 | -0.02(-0.82%) |
Jul 08, 2019 | 2.540 | 2.538 | 2.410 | 2.440 | 9,666 | -0.11(-4.31%) |
Jul 05, 2019 | 2.417 | 2.550 | 2.417 | 2.550 | 5,100 | +0.09(+3.66%) |
Jul 03, 2019 | 2.450 | 2.500 | 2.450 | 2.460 | 6,100 | +0.05(+2.07%) |
Jul 02, 2019 | 2.520 | 2.580 | 2.390 | 2.410 | 25,821 | -0.11(-4.37%) |