Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.720 | 2.728 | 2.706 | 2.728 | 13,977 | +0.02(+0.78%) |
Oct 30, 2019 | 2.707 | 2.707 | 2.707 | 2.707 | 581 | +0.02(+0.78%) |
Oct 29, 2019 | 2.686 | 2.720 | 2.686 | 2.686 | 4,102 | -0.01(-0.31%) |
Oct 28, 2019 | 2.728 | 2.728 | 2.667 | 2.695 | 8,510 | -0.02(-0.68%) |
Oct 25, 2019 | 2.720 | 2.720 | 2.713 | 2.713 | 1,072 | -0.02(-0.56%) |
Oct 24, 2019 | 2.720 | 2.728 | 2.712 | 2.728 | 1,781 | +0.00(+0.00%) |
Oct 23, 2019 | 2.762 | 2.762 | 2.728 | 2.728 | 12,559 | -0.01(-0.31%) |
Oct 22, 2019 | 2.711 | 2.762 | 2.711 | 2.736 | 6,176 | +0.01(+0.31%) |
Oct 21, 2019 | 2.728 | 2.728 | 2.728 | 2.728 | 166 | -0.03(-1.10%) |
Oct 18, 2019 | 2.728 | 2.770 | 2.728 | 2.759 | 8,458 | +0.05(+1.71%) |
Oct 17, 2019 | 2.728 | 2.728 | 2.710 | 2.712 | 46,202 | -0.00(-0.12%) |
Oct 16, 2019 | 2.715 | 2.736 | 2.703 | 2.716 | 8,735 | +0.02(+0.78%) |
Oct 15, 2019 | 2.678 | 2.728 | 2.678 | 2.695 | 9,910 | -0.02(-0.62%) |
Oct 14, 2019 | 2.695 | 2.711 | 2.684 | 2.711 | 11,758 | +0.01(+0.31%) |
Oct 11, 2019 | 2.696 | 2.724 | 2.678 | 2.703 | 8,577 | +0.03(+0.94%) |
Oct 10, 2019 | 2.711 | 2.728 | 2.665 | 2.678 | 15,193 | -0.02(-0.62%) |
Oct 09, 2019 | 2.753 | 2.770 | 2.653 | 2.695 | 113,506 | -0.03(-0.93%) |
Oct 08, 2019 | 2.711 | 2.745 | 2.692 | 2.720 | 30,957 | +0.03(+1.25%) |
Oct 07, 2019 | 2.686 | 2.686 | 2.686 | 2.686 | 1,827 | -0.01(-0.31%) |
Oct 04, 2019 | 2.695 | 2.711 | 2.678 | 2.695 | 6,552 | +0.01(+0.25%) |
Oct 03, 2019 | 2.706 | 2.706 | 2.678 | 2.688 | 15,668 | -0.01(-0.25%) |
Oct 02, 2019 | 2.695 | 2.711 | 2.695 | 2.695 | 9,947 | +0.01(+0.31%) |
Oct 01, 2019 | 2.678 | 2.711 | 2.678 | 2.686 | 4,618 | -0.01(-0.31%) |
Sep 30, 2019 | 2.720 | 2.720 | 2.686 | 2.695 | 5,506 | +0.00(+0.00%) |
Sep 27, 2019 | 2.711 | 2.728 | 2.678 | 2.695 | 18,227 | -0.02(-0.62%) |
Sep 26, 2019 | 2.719 | 2.726 | 2.703 | 2.711 | 5,857 | +0.00(+0.00%) |
Sep 25, 2019 | 2.678 | 2.728 | 2.678 | 2.711 | 7,290 | -0.03(-0.92%) |
Sep 24, 2019 | 2.711 | 2.736 | 2.703 | 2.736 | 6,159 | -0.01(-0.31%) |
Sep 23, 2019 | 2.745 | 2.745 | 2.703 | 2.745 | 12,266 | +0.00(+0.00%) |
Sep 20, 2019 | 2.745 | 2.745 | 2.703 | 2.745 | 36,692 | +0.00(+0.00%) |
Sep 19, 2019 | 2.711 | 2.753 | 2.707 | 2.745 | 6,082 | +0.04(+1.55%) |
Sep 18, 2019 | 2.711 | 2.728 | 2.695 | 2.703 | 12,162 | -0.01(-0.31%) |
Sep 17, 2019 | 2.687 | 2.728 | 2.687 | 2.711 | 4,331 | -0.03(-1.22%) |
Sep 16, 2019 | 2.762 | 2.762 | 2.686 | 2.745 | 32,091 | +0.00(+0.00%) |
Sep 13, 2019 | 2.736 | 2.770 | 2.728 | 2.745 | 7,862 | -0.03(-0.91%) |
Sep 12, 2019 | 2.711 | 2.770 | 2.709 | 2.770 | 9,377 | +0.06(+2.33%) |
Sep 11, 2019 | 2.728 | 2.728 | 2.686 | 2.707 | 9,154 | -0.02(-0.77%) |
Sep 10, 2019 | 2.686 | 2.728 | 2.674 | 2.728 | 4,697 | +0.04(+1.56%) |
Sep 09, 2019 | 2.669 | 2.686 | 2.668 | 2.686 | 5,807 | +0.06(+2.24%) |
Sep 06, 2019 | 2.619 | 2.677 | 2.606 | 2.627 | 11,198 | +0.01(+0.32%) |
Sep 05, 2019 | 2.569 | 2.627 | 2.569 | 2.619 | 2,533 | +0.06(+2.30%) |
Sep 04, 2019 | 2.577 | 2.636 | 2.560 | 2.560 | 9,822 | -0.03(-1.29%) |
Sep 03, 2019 | 2.602 | 2.619 | 2.588 | 2.594 | 17,851 | -0.03(-0.96%) |
Aug 30, 2019 | 2.611 | 2.661 | 2.602 | 2.619 | 8,696 | +0.02(+0.65%) |
Aug 29, 2019 | 2.661 | 2.661 | 2.602 | 2.602 | 6,929 | -0.06(-2.21%) |
Aug 28, 2019 | 2.552 | 2.661 | 2.552 | 2.661 | 8,632 | +0.10(+3.93%) |
Aug 27, 2019 | 2.565 | 2.614 | 2.558 | 2.560 | 13,393 | -0.03(-1.29%) |
Aug 26, 2019 | 2.577 | 2.674 | 2.543 | 2.594 | 9,959 | +0.01(+0.32%) |
Aug 23, 2019 | 2.552 | 2.665 | 2.552 | 2.585 | 4,169 | -0.11(-4.20%) |
Aug 22, 2019 | 2.591 | 2.699 | 2.591 | 2.699 | 13,497 | +0.11(+4.17%) |
Aug 21, 2019 | 2.699 | 2.699 | 2.574 | 2.591 | 10,087 | -0.11(-4.00%) |
Aug 20, 2019 | 2.641 | 2.699 | 2.582 | 2.699 | 14,348 | +0.11(+4.17%) |
Aug 19, 2019 | 2.591 | 2.658 | 2.558 | 2.591 | 25,165 | +0.00(+0.00%) |
Aug 16, 2019 | 2.491 | 2.682 | 2.483 | 2.591 | 46,244 | +0.10(+4.00%) |
Aug 15, 2019 | 2.599 | 2.649 | 2.491 | 2.491 | 22,121 | -0.15(-5.66%) |
Aug 14, 2019 | 2.762 | 2.772 | 2.253 | 2.641 | 118,575 | -0.12(-4.22%) |
Aug 13, 2019 | 2.823 | 2.830 | 2.712 | 2.757 | 51,133 | -0.11(-3.77%) |
Aug 12, 2019 | 2.881 | 2.906 | 2.856 | 2.865 | 10,713 | +0.01(+0.29%) |
Aug 09, 2019 | 2.874 | 2.874 | 2.832 | 2.857 | 7,346 | +0.03(+1.18%) |
Aug 08, 2019 | 2.940 | 2.940 | 2.823 | 2.823 | 11,811 | -0.04(-1.45%) |
Aug 07, 2019 | 2.915 | 2.931 | 2.836 | 2.865 | 18,295 | -0.06(-1.99%) |
Aug 06, 2019 | 2.906 | 2.948 | 2.865 | 2.923 | 4,312 | +0.10(+3.53%) |
Aug 05, 2019 | 2.981 | 2.981 | 2.818 | 2.823 | 26,625 | -0.15(-5.03%) |
Aug 02, 2019 | 2.989 | 2.989 | 2.823 | 2.973 | 24,928 | +0.00(+0.00%) |