Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.353 | 2.381 | 2.319 | 2.340 | 497,394 | +0.01(+0.30%) |
Sep 27, 2019 | 2.312 | 2.360 | 2.298 | 2.333 | 150,543 | +0.01(+0.30%) |
Sep 26, 2019 | 2.340 | 2.346 | 2.312 | 2.326 | 221,654 | +0.00(+0.00%) |
Sep 25, 2019 | 2.319 | 2.340 | 2.305 | 2.326 | 210,040 | +0.01(+0.30%) |
Sep 24, 2019 | 2.284 | 2.333 | 2.270 | 2.319 | 271,452 | +0.01(+0.60%) |
Sep 23, 2019 | 2.291 | 2.326 | 2.277 | 2.305 | 279,583 | +0.01(+0.60%) |
Sep 20, 2019 | 2.298 | 2.340 | 2.291 | 2.291 | 413,489 | -0.01(-0.30%) |
Sep 19, 2019 | 2.291 | 2.326 | 2.291 | 2.298 | 381,743 | -0.01(-0.60%) |
Sep 18, 2019 | 2.305 | 2.340 | 2.298 | 2.312 | 224,802 | +0.00(+0.00%) |
Sep 17, 2019 | 2.340 | 2.360 | 2.305 | 2.312 | 284,547 | -0.03(-1.18%) |
Sep 16, 2019 | 2.360 | 2.423 | 2.340 | 2.340 | 469,266 | -0.06(-2.31%) |
Sep 13, 2019 | 2.402 | 2.409 | 2.388 | 2.395 | 282,449 | +0.01(+0.29%) |
Sep 12, 2019 | 2.353 | 2.416 | 2.333 | 2.388 | 330,144 | +0.00(+0.00%) |
Sep 11, 2019 | 2.402 | 2.423 | 2.374 | 2.388 | 182,883 | +0.00(+0.00%) |
Sep 10, 2019 | 2.402 | 2.409 | 2.374 | 2.388 | 283,516 | -0.01(-0.58%) |
Sep 09, 2019 | 2.374 | 2.436 | 2.367 | 2.402 | 308,026 | +0.03(+1.46%) |
Sep 06, 2019 | 2.353 | 2.388 | 2.340 | 2.367 | 363,356 | +0.05(+2.09%) |
Sep 05, 2019 | 2.423 | 2.423 | 2.312 | 2.319 | 204,188 | -0.09(-3.74%) |
Sep 04, 2019 | 2.367 | 2.429 | 2.360 | 2.409 | 307,863 | +0.05(+2.05%) |
Sep 03, 2019 | 2.333 | 2.388 | 2.319 | 2.360 | 159,823 | +0.03(+1.19%) |
Aug 30, 2019 | 2.298 | 2.360 | 2.298 | 2.333 | 254,854 | +0.02(+0.90%) |
Aug 29, 2019 | 2.319 | 2.333 | 2.284 | 2.312 | 88,576 | +0.03(+1.52%) |
Aug 28, 2019 | 2.215 | 2.291 | 2.202 | 2.277 | 132,997 | +0.06(+2.49%) |
Aug 27, 2019 | 2.312 | 2.312 | 2.194 | 2.222 | 157,371 | -0.07(-3.02%) |
Aug 26, 2019 | 2.284 | 2.291 | 2.263 | 2.291 | 59,648 | +0.02(+0.91%) |
Aug 23, 2019 | 2.346 | 2.346 | 2.263 | 2.270 | 177,993 | -0.10(-4.09%) |
Aug 22, 2019 | 2.409 | 2.409 | 2.360 | 2.367 | 205,327 | -0.02(-0.87%) |
Aug 21, 2019 | 2.367 | 2.436 | 2.340 | 2.388 | 332,660 | +0.03(+1.47%) |
Aug 20, 2019 | 2.319 | 2.367 | 2.243 | 2.353 | 170,757 | +0.05(+2.10%) |
Aug 19, 2019 | 2.222 | 2.319 | 2.218 | 2.305 | 211,301 | +0.11(+5.05%) |
Aug 16, 2019 | 2.153 | 2.194 | 2.146 | 2.194 | 159,790 | +0.07(+3.26%) |
Aug 15, 2019 | 2.090 | 2.173 | 2.074 | 2.125 | 198,583 | +0.03(+1.66%) |
Aug 14, 2019 | 2.104 | 2.118 | 2.063 | 2.090 | 688,585 | -0.02(-0.98%) |
Aug 13, 2019 | 2.111 | 2.166 | 2.097 | 2.111 | 1,313,085 | +0.01(+0.66%) |
Aug 12, 2019 | 2.104 | 2.125 | 2.083 | 2.097 | 384,563 | -0.02(-0.98%) |
Aug 09, 2019 | 2.180 | 2.180 | 2.104 | 2.118 | 453,220 | -0.06(-2.55%) |
Aug 08, 2019 | 2.208 | 2.222 | 2.146 | 2.173 | 454,003 | -0.03(-1.26%) |
Aug 07, 2019 | 2.208 | 2.215 | 2.187 | 2.201 | 481,837 | -0.01(-0.31%) |
Aug 06, 2019 | 2.215 | 2.241 | 2.187 | 2.208 | 331,794 | +0.01(+0.31%) |
Aug 05, 2019 | 2.229 | 2.243 | 2.173 | 2.201 | 677,589 | -0.06(-2.45%) |
Aug 02, 2019 | 2.277 | 2.284 | 2.236 | 2.256 | 258,177 | -0.02(-0.91%) |
Aug 01, 2019 | 2.312 | 2.333 | 2.229 | 2.277 | 233,435 | -0.01(-0.60%) |
Jul 31, 2019 | 2.402 | 2.443 | 2.291 | 2.291 | 487,577 | -0.12(-5.16%) |
Jul 30, 2019 | 2.481 | 2.481 | 2.353 | 2.416 | 390,901 | -0.11(-4.38%) |
Jul 29, 2019 | 2.499 | 2.547 | 2.499 | 2.526 | 177,262 | -0.01(-0.27%) |
Jul 26, 2019 | 2.436 | 2.540 | 2.436 | 2.533 | 199,809 | +0.10(+3.98%) |
Jul 25, 2019 | 2.513 | 2.554 | 2.409 | 2.436 | 235,331 | -0.09(-3.56%) |
Jul 24, 2019 | 2.561 | 2.561 | 2.508 | 2.526 | 153,294 | -0.06(-2.14%) |
Jul 23, 2019 | 2.575 | 2.589 | 2.561 | 2.582 | 178,336 | +0.01(+0.27%) |
Jul 22, 2019 | 2.575 | 2.590 | 2.547 | 2.575 | 237,855 | +0.00(+0.00%) |
Jul 19, 2019 | 2.526 | 2.582 | 2.499 | 2.575 | 271,180 | +0.08(+3.05%) |
Jul 18, 2019 | 2.492 | 2.561 | 2.447 | 2.499 | 446,201 | +0.03(+1.12%) |
Jul 17, 2019 | 2.533 | 2.540 | 2.457 | 2.471 | 677,421 | -0.08(-3.25%) |
Jul 16, 2019 | 2.554 | 2.561 | 2.533 | 2.554 | 124,782 | +0.02(+0.82%) |
Jul 15, 2019 | 2.554 | 2.568 | 2.519 | 2.533 | 190,132 | -0.01(-0.54%) |
Jul 12, 2019 | 2.533 | 2.596 | 2.519 | 2.547 | 411,033 | -0.01(-0.27%) |
Jul 11, 2019 | 2.540 | 2.596 | 2.527 | 2.554 | 333,923 | +0.04(+1.65%) |
Jul 10, 2019 | 2.526 | 2.561 | 2.499 | 2.513 | 289,796 | +0.00(+0.00%) |
Jul 09, 2019 | 2.478 | 2.533 | 2.464 | 2.513 | 215,371 | +0.03(+1.11%) |
Jul 08, 2019 | 2.526 | 2.526 | 2.464 | 2.485 | 177,827 | -0.03(-1.37%) |
Jul 05, 2019 | 2.443 | 2.575 | 2.443 | 2.519 | 437,905 | +0.08(+3.12%) |
Jul 03, 2019 | 2.457 | 2.478 | 2.429 | 2.443 | 106,478 | -0.03(-1.12%) |
Jul 02, 2019 | 2.374 | 2.485 | 2.367 | 2.471 | 446,461 | +0.10(+4.08%) |