Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.150 | 2.220 | 2.120 | 2.150 | 103,200 | -0.04(-1.83%) |
Sep 27, 2019 | 2.050 | 2.190 | 2.050 | 2.190 | 40,100 | +0.04(+1.86%) |
Sep 26, 2019 | 2.120 | 2.150 | 2.120 | 2.150 | 2,090 | +0.03(+1.42%) |
Sep 25, 2019 | 2.200 | 2.200 | 2.110 | 2.120 | 37,700 | -0.06(-2.75%) |
Sep 24, 2019 | 2.130 | 2.180 | 2.080 | 2.180 | 99,259 | +0.05(+2.35%) |
Sep 23, 2019 | 2.050 | 2.230 | 2.050 | 2.130 | 58,854 | +0.14(+7.04%) |
Sep 20, 2019 | 2.020 | 2.020 | 1.870 | 1.990 | 140,256 | -0.03(-1.49%) |
Sep 19, 2019 | 2.140 | 2.140 | 1.910 | 2.020 | 17,039 | -0.09(-4.27%) |
Sep 18, 2019 | 2.200 | 2.200 | 2.000 | 2.110 | 43,070 | +0.01(+0.48%) |
Sep 17, 2019 | 2.090 | 2.120 | 1.960 | 2.100 | 103,685 | +0.00(+0.00%) |
Sep 16, 2019 | 2.500 | 2.500 | 2.100 | 2.100 | 68,276 | -0.15(-6.67%) |
Sep 13, 2019 | 2.230 | 2.250 | 2.210 | 2.250 | 17,400 | +0.03(+1.35%) |
Sep 12, 2019 | 2.250 | 2.300 | 2.210 | 2.220 | 30,420 | -0.03(-1.33%) |
Sep 11, 2019 | 2.420 | 2.420 | 2.200 | 2.250 | 39,839 | -0.18(-7.41%) |
Sep 10, 2019 | 2.450 | 2.450 | 2.400 | 2.430 | 9,494 | -0.02(-0.82%) |
Sep 09, 2019 | 2.560 | 2.560 | 2.410 | 2.450 | 4,438 | -0.14(-5.41%) |
Sep 06, 2019 | 2.590 | 2.600 | 2.580 | 2.590 | 4,600 | +0.00(+0.00%) |
Sep 05, 2019 | 2.650 | 2.650 | 2.590 | 2.590 | 60,000 | -0.04(-1.52%) |
Sep 04, 2019 | 2.620 | 2.630 | 2.620 | 2.630 | 7,855 | +0.01(+0.38%) |
Sep 03, 2019 | 2.530 | 2.640 | 2.510 | 2.620 | 15,807 | +0.08(+3.15%) |
Aug 30, 2019 | 2.540 | 2.540 | 2.540 | 0 | +0.17(+7.17%) | |
Aug 29, 2019 | 2.320 | 2.370 | 2.320 | 2.370 | 6,400 | +0.07(+3.04%) |
Aug 28, 2019 | 2.260 | 2.300 | 2.080 | 2.300 | 19,800 | +0.02(+0.88%) |
Aug 27, 2019 | 2.370 | 2.370 | 2.230 | 2.280 | 81,696 | -0.11(-4.60%) |
Aug 26, 2019 | 2.490 | 2.490 | 2.350 | 2.390 | 32,125 | -0.11(-4.40%) |
Aug 23, 2019 | 2.590 | 2.600 | 2.500 | 2.500 | 42,361 | -0.14(-5.30%) |
Aug 22, 2019 | 2.680 | 2.700 | 2.630 | 2.640 | 4,800 | -0.05(-1.86%) |
Aug 21, 2019 | 2.670 | 2.690 | 2.670 | 2.690 | 300 | +0.03(+1.13%) |
Aug 20, 2019 | 2.800 | 2.800 | 2.550 | 2.660 | 20,366 | -0.19(-6.67%) |
Aug 19, 2019 | 2.900 | 2.910 | 2.840 | 2.850 | 24,161 | -0.05(-1.72%) |
Aug 16, 2019 | 2.800 | 2.930 | 2.790 | 2.900 | 85,177 | +0.12(+4.32%) |
Aug 15, 2019 | 2.760 | 2.790 | 2.750 | 2.780 | 12,880 | +0.01(+0.36%) |
Aug 14, 2019 | 2.780 | 2.800 | 2.750 | 2.770 | 13,919 | -0.01(-0.36%) |
Aug 13, 2019 | 2.800 | 2.850 | 2.750 | 2.780 | 40,022 | +0.01(+0.36%) |
Aug 12, 2019 | 2.570 | 2.770 | 2.570 | 2.770 | 17,335 | +0.21(+8.20%) |
Aug 09, 2019 | 2.530 | 2.570 | 2.450 | 2.560 | 15,300 | +0.09(+3.64%) |
Aug 08, 2019 | 2.400 | 2.470 | 2.380 | 2.470 | 40,400 | +0.06(+2.49%) |
Aug 07, 2019 | 2.300 | 2.430 | 2.300 | 2.410 | 9,100 | +0.01(+0.42%) |
Aug 06, 2019 | 2.460 | 2.490 | 2.000 | 2.400 | 58,086 | -0.13(-5.14%) |
Aug 02, 2019 | 2.530 | 2.530 | 2.530 | 0 | +0.01(+0.40%) | |
Aug 01, 2019 | 2.500 | 2.520 | 2.430 | 2.520 | 22,900 | +0.02(+0.80%) |
Jul 31, 2019 | 2.500 | 2.550 | 2.480 | 2.500 | 14,400 | +0.01(+0.40%) |
Jul 30, 2019 | 2.580 | 2.580 | 2.470 | 2.490 | 22,300 | -0.01(-0.40%) |
Jul 29, 2019 | 2.610 | 2.610 | 2.490 | 2.500 | 11,346 | -0.12(-4.58%) |
Jul 26, 2019 | 2.630 | 2.680 | 2.450 | 2.620 | 52,590 | +0.00(+0.00%) |
Jul 25, 2019 | 2.670 | 2.720 | 2.620 | 2.620 | 11,500 | -0.06(-2.24%) |
Jul 24, 2019 | 2.700 | 2.860 | 2.680 | 2.680 | 8,227 | -0.03(-1.11%) |
Jul 23, 2019 | 2.680 | 2.820 | 2.680 | 2.710 | 5,792 | -0.17(-5.90%) |
Jul 22, 2019 | 2.870 | 2.880 | 2.860 | 2.880 | 3,149 | +0.01(+0.35%) |
Jul 19, 2019 | 2.790 | 2.880 | 2.790 | 2.870 | 22,051 | +0.20(+7.49%) |
Jul 18, 2019 | 2.800 | 2.820 | 2.570 | 2.670 | 23,550 | -0.13(-4.64%) |
Jul 17, 2019 | 2.780 | 2.820 | 2.730 | 2.800 | 23,961 | +0.05(+1.82%) |
Jul 16, 2019 | 2.780 | 2.780 | 2.450 | 2.750 | 11,812 | -0.07(-2.48%) |
Jul 15, 2019 | 2.870 | 2.870 | 2.710 | 2.820 | 11,749 | +0.12(+4.44%) |
Jul 12, 2019 | 2.580 | 2.700 | 2.530 | 2.700 | 28,550 | +0.13(+5.06%) |
Jul 11, 2019 | 2.600 | 2.610 | 2.540 | 2.570 | 5,525 | -0.05(-1.91%) |
Jul 10, 2019 | 2.450 | 2.620 | 2.420 | 2.620 | 38,144 | +0.16(+6.50%) |
Jul 09, 2019 | 2.480 | 2.480 | 2.380 | 2.460 | 4,859 | -0.03(-1.20%) |
Jul 08, 2019 | 2.490 | 2.500 | 2.460 | 2.490 | 21,017 | +0.01(+0.40%) |
Jul 05, 2019 | 2.540 | 2.540 | 2.460 | 2.480 | 6,510 | -0.07(-2.75%) |
Jul 04, 2019 | 2.550 | 2.550 | 2.550 | 2.550 | 100 | -0.03(-1.16%) |
Jul 03, 2019 | 2.480 | 2.600 | 2.470 | 2.580 | 4,902 | +0.09(+3.61%) |