Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.323 | 2.341 | 2.268 | 2.281 | 43,758 | -0.01(-0.60%) |
Sep 27, 2019 | 2.313 | 2.341 | 2.277 | 2.295 | 26,905 | -0.01(-0.40%) |
Sep 26, 2019 | 2.295 | 2.323 | 2.277 | 2.304 | 50,250 | +0.00(+0.00%) |
Sep 25, 2019 | 2.295 | 2.332 | 2.295 | 2.304 | 26,207 | +0.01(+0.40%) |
Sep 24, 2019 | 2.350 | 2.570 | 2.277 | 2.295 | 50,010 | -0.06(-2.72%) |
Sep 23, 2019 | 2.497 | 2.497 | 2.332 | 2.359 | 41,362 | -0.15(-5.86%) |
Sep 20, 2019 | 2.515 | 2.552 | 2.479 | 2.506 | 141,827 | -0.03(-1.09%) |
Sep 19, 2019 | 2.543 | 2.588 | 2.515 | 2.534 | 46,036 | +0.01(+0.36%) |
Sep 18, 2019 | 2.561 | 2.561 | 2.497 | 2.525 | 40,115 | -0.04(-1.43%) |
Sep 17, 2019 | 2.543 | 2.570 | 2.534 | 2.561 | 38,530 | +0.00(+0.00%) |
Sep 16, 2019 | 2.543 | 2.607 | 2.543 | 2.561 | 50,726 | +0.00(+0.00%) |
Sep 13, 2019 | 2.506 | 2.580 | 2.479 | 2.561 | 251,193 | +0.06(+2.20%) |
Sep 12, 2019 | 2.506 | 2.515 | 2.479 | 2.506 | 60,014 | +0.00(+0.00%) |
Sep 11, 2019 | 2.442 | 2.515 | 2.387 | 2.506 | 54,556 | +0.06(+2.63%) |
Sep 10, 2019 | 2.414 | 2.460 | 2.387 | 2.442 | 100,923 | +0.00(+0.00%) |
Sep 09, 2019 | 2.497 | 2.552 | 2.433 | 2.442 | 85,394 | -0.06(-2.21%) |
Sep 06, 2019 | 2.515 | 2.534 | 2.451 | 2.497 | 22,439 | +0.00(+0.00%) |
Sep 05, 2019 | 2.451 | 2.534 | 2.405 | 2.497 | 36,257 | +0.08(+3.42%) |
Sep 04, 2019 | 2.424 | 2.442 | 2.405 | 2.414 | 17,252 | +0.02(+0.77%) |
Sep 03, 2019 | 2.433 | 2.440 | 2.359 | 2.396 | 53,450 | -0.05(-1.88%) |
Aug 30, 2019 | 2.488 | 2.488 | 2.433 | 2.442 | 40,195 | -0.04(-1.48%) |
Aug 29, 2019 | 2.479 | 2.488 | 2.460 | 2.479 | 23,556 | +0.05(+1.89%) |
Aug 28, 2019 | 2.414 | 2.460 | 2.397 | 2.433 | 45,304 | +0.03(+1.15%) |
Aug 27, 2019 | 2.451 | 2.451 | 2.405 | 2.405 | 26,959 | -0.01(-0.38%) |
Aug 26, 2019 | 2.304 | 2.479 | 2.295 | 2.414 | 80,386 | +0.11(+4.78%) |
Aug 23, 2019 | 2.295 | 2.332 | 2.286 | 2.304 | 67,754 | -0.02(-0.79%) |
Aug 22, 2019 | 2.323 | 2.368 | 2.304 | 2.323 | 23,778 | +0.02(+0.80%) |
Aug 21, 2019 | 2.313 | 2.341 | 2.240 | 2.304 | 22,708 | +0.02(+0.80%) |
Aug 20, 2019 | 2.332 | 2.350 | 2.231 | 2.286 | 55,135 | -0.06(-2.73%) |
Aug 19, 2019 | 2.359 | 2.387 | 2.249 | 2.350 | 23,293 | +0.04(+1.59%) |
Aug 16, 2019 | 2.212 | 2.323 | 2.212 | 2.313 | 53,049 | +0.16(+7.23%) |
Aug 15, 2019 | 2.212 | 2.258 | 2.130 | 2.157 | 69,568 | -0.06(-2.49%) |
Aug 14, 2019 | 2.286 | 2.316 | 2.139 | 2.212 | 110,261 | -0.13(-5.49%) |
Aug 13, 2019 | 2.304 | 2.350 | 2.268 | 2.341 | 35,897 | +0.01(+0.39%) |
Aug 12, 2019 | 2.295 | 2.368 | 2.295 | 2.332 | 38,502 | +0.03(+1.20%) |
Aug 09, 2019 | 2.277 | 2.350 | 2.249 | 2.304 | 35,511 | +0.04(+1.62%) |
Aug 08, 2019 | 2.167 | 2.318 | 2.111 | 2.268 | 121,571 | +0.12(+5.56%) |
Aug 07, 2019 | 2.056 | 2.167 | 2.038 | 2.148 | 59,272 | +0.06(+3.08%) |
Aug 06, 2019 | 2.157 | 2.304 | 2.010 | 2.084 | 73,883 | -0.05(-2.16%) |
Aug 05, 2019 | 2.341 | 2.359 | 2.056 | 2.130 | 55,893 | -0.25(-10.42%) |
Aug 02, 2019 | 2.479 | 2.488 | 2.368 | 2.378 | 44,334 | -0.11(-4.43%) |
Aug 01, 2019 | 2.479 | 2.570 | 2.479 | 2.488 | 31,606 | -0.01(-0.37%) |
Jul 31, 2019 | 2.525 | 2.580 | 2.488 | 2.497 | 70,801 | -0.02(-0.73%) |
Jul 30, 2019 | 2.460 | 2.580 | 2.451 | 2.515 | 46,717 | +0.04(+1.48%) |
Jul 29, 2019 | 2.488 | 2.534 | 2.469 | 2.479 | 38,835 | -0.05(-1.82%) |
Jul 26, 2019 | 2.497 | 2.589 | 2.396 | 2.525 | 75,161 | +0.05(+1.85%) |
Jul 25, 2019 | 2.534 | 2.607 | 2.469 | 2.479 | 43,982 | -0.10(-3.91%) |
Jul 24, 2019 | 2.534 | 2.598 | 2.506 | 2.580 | 84,224 | +0.02(+0.72%) |
Jul 23, 2019 | 2.561 | 2.607 | 2.525 | 2.561 | 62,102 | -0.01(-0.36%) |
Jul 22, 2019 | 2.515 | 2.616 | 2.515 | 2.570 | 121,823 | +0.05(+1.82%) |
Jul 19, 2019 | 2.488 | 2.607 | 2.488 | 2.525 | 75,597 | +0.02(+0.73%) |
Jul 18, 2019 | 2.543 | 2.607 | 2.442 | 2.506 | 132,221 | -0.03(-1.09%) |
Jul 17, 2019 | 2.469 | 2.607 | 2.469 | 2.534 | 64,700 | +0.06(+2.22%) |
Jul 16, 2019 | 2.561 | 2.601 | 2.451 | 2.479 | 168,685 | -0.10(-3.91%) |
Jul 15, 2019 | 2.671 | 2.671 | 2.561 | 2.580 | 47,298 | -0.11(-4.10%) |
Jul 12, 2019 | 2.690 | 2.727 | 2.690 | 2.690 | 28,975 | -0.01(-0.34%) |
Jul 11, 2019 | 2.745 | 2.745 | 2.690 | 2.699 | 35,939 | -0.03(-1.01%) |
Jul 10, 2019 | 2.772 | 2.800 | 2.717 | 2.727 | 24,777 | +0.02(+0.68%) |
Jul 09, 2019 | 2.754 | 2.800 | 2.681 | 2.708 | 34,748 | -0.06(-1.99%) |
Jul 08, 2019 | 2.864 | 2.883 | 2.745 | 2.763 | 32,480 | -0.12(-4.14%) |
Jul 05, 2019 | 2.898 | 2.906 | 2.828 | 2.883 | 39,432 | +0.01(+0.32%) |
Jul 03, 2019 | 2.928 | 2.928 | 2.828 | 2.873 | 35,075 | -0.05(-1.57%) |
Jul 02, 2019 | 2.882 | 2.928 | 2.862 | 2.919 | 64,853 | +0.04(+1.27%) |