Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.852 | 2.893 | 2.751 | 2.751 | 315,145 | -0.11(-3.85%) |
Sep 27, 2019 | 2.879 | 2.925 | 2.797 | 2.861 | 485,430 | -0.02(-0.64%) |
Sep 26, 2019 | 2.696 | 2.897 | 2.696 | 2.879 | 591,764 | +0.18(+6.80%) |
Sep 25, 2019 | 2.705 | 2.755 | 2.682 | 2.696 | 254,592 | -0.02(-0.68%) |
Sep 24, 2019 | 2.586 | 2.714 | 2.558 | 2.714 | 371,067 | +0.14(+5.34%) |
Sep 23, 2019 | 2.540 | 2.595 | 2.522 | 2.577 | 281,586 | +0.02(+0.72%) |
Sep 20, 2019 | 2.494 | 2.577 | 2.485 | 2.558 | 941,959 | +0.07(+2.95%) |
Sep 19, 2019 | 2.549 | 2.567 | 2.485 | 2.485 | 221,355 | -0.06(-2.17%) |
Sep 18, 2019 | 2.604 | 2.604 | 2.522 | 2.540 | 181,170 | -0.05(-1.77%) |
Sep 17, 2019 | 2.586 | 2.604 | 2.558 | 2.586 | 217,883 | -0.03(-1.05%) |
Sep 16, 2019 | 2.604 | 2.677 | 2.549 | 2.613 | 494,842 | +0.00(+0.00%) |
Sep 13, 2019 | 2.650 | 2.696 | 2.604 | 2.613 | 389,129 | -0.02(-0.70%) |
Sep 12, 2019 | 2.558 | 2.632 | 2.512 | 2.632 | 392,670 | +0.07(+2.87%) |
Sep 11, 2019 | 2.522 | 2.558 | 2.476 | 2.558 | 440,085 | +0.05(+1.82%) |
Sep 10, 2019 | 2.366 | 2.531 | 2.366 | 2.512 | 835,067 | +0.16(+6.61%) |
Sep 09, 2019 | 2.228 | 2.375 | 2.219 | 2.356 | 436,534 | +0.13(+5.76%) |
Sep 06, 2019 | 2.246 | 2.246 | 2.219 | 2.228 | 292,174 | +0.00(+0.00%) |
Sep 05, 2019 | 2.191 | 2.237 | 2.164 | 2.228 | 385,595 | +0.05(+2.10%) |
Sep 04, 2019 | 2.164 | 2.196 | 2.164 | 2.182 | 185,416 | +0.03(+1.28%) |
Sep 03, 2019 | 2.155 | 2.191 | 2.155 | 2.155 | 336,457 | -0.02(-0.84%) |
Aug 30, 2019 | 2.127 | 2.182 | 2.118 | 2.173 | 491,319 | +0.04(+1.72%) |
Aug 29, 2019 | 2.063 | 2.182 | 2.054 | 2.136 | 760,348 | +0.10(+4.95%) |
Aug 28, 2019 | 2.036 | 2.058 | 2.008 | 2.036 | 338,768 | +0.00(+0.00%) |
Aug 27, 2019 | 2.109 | 2.109 | 2.026 | 2.036 | 254,926 | -0.05(-2.20%) |
Aug 26, 2019 | 2.127 | 2.136 | 2.081 | 2.081 | 222,801 | -0.02(-0.87%) |
Aug 23, 2019 | 2.127 | 2.146 | 2.095 | 2.100 | 324,456 | -0.03(-1.29%) |
Aug 22, 2019 | 2.155 | 2.164 | 2.118 | 2.127 | 252,233 | -0.01(-0.43%) |
Aug 21, 2019 | 2.164 | 2.173 | 2.118 | 2.136 | 268,826 | +0.01(+0.43%) |
Aug 20, 2019 | 2.191 | 2.191 | 2.091 | 2.127 | 435,987 | -0.05(-2.11%) |
Aug 19, 2019 | 2.182 | 2.191 | 2.155 | 2.173 | 258,419 | +0.02(+0.85%) |
Aug 16, 2019 | 2.164 | 2.173 | 2.118 | 2.155 | 207,870 | +0.01(+0.43%) |
Aug 15, 2019 | 2.173 | 2.201 | 2.136 | 2.146 | 437,266 | -0.07(-3.31%) |
Aug 14, 2019 | 2.228 | 2.256 | 2.191 | 2.219 | 248,245 | -0.05(-2.02%) |
Aug 13, 2019 | 2.246 | 2.283 | 2.246 | 2.265 | 356,255 | +0.02(+0.82%) |
Aug 12, 2019 | 2.246 | 2.274 | 2.219 | 2.246 | 305,469 | +0.01(+0.41%) |
Aug 09, 2019 | 2.265 | 2.274 | 2.219 | 2.237 | 484,775 | -0.01(-0.41%) |
Aug 08, 2019 | 2.301 | 2.301 | 2.246 | 2.246 | 356,544 | -0.01(-0.41%) |
Aug 07, 2019 | 2.247 | 2.283 | 2.193 | 2.256 | 705,236 | -0.01(-0.40%) |
Aug 06, 2019 | 2.247 | 2.337 | 2.202 | 2.265 | 669,624 | +0.04(+1.61%) |
Aug 05, 2019 | 2.345 | 2.363 | 2.175 | 2.229 | 656,593 | -0.13(-5.34%) |
Aug 02, 2019 | 2.345 | 2.368 | 2.283 | 2.354 | 469,257 | +0.01(+0.38%) |
Aug 01, 2019 | 2.489 | 2.516 | 2.319 | 2.345 | 648,479 | -0.15(-6.12%) |
Jul 31, 2019 | 2.310 | 2.498 | 2.310 | 2.498 | 1,492,184 | +0.17(+7.34%) |
Jul 30, 2019 | 2.238 | 2.345 | 2.238 | 2.328 | 420,405 | +0.06(+2.78%) |
Jul 29, 2019 | 2.238 | 2.274 | 2.238 | 2.265 | 201,254 | +0.01(+0.40%) |
Jul 26, 2019 | 2.220 | 2.256 | 2.184 | 2.256 | 261,724 | +0.05(+2.45%) |
Jul 25, 2019 | 2.247 | 2.256 | 2.184 | 2.202 | 280,187 | -0.04(-2.00%) |
Jul 24, 2019 | 2.211 | 2.247 | 2.211 | 2.247 | 219,164 | +0.04(+1.63%) |
Jul 23, 2019 | 2.121 | 2.220 | 2.112 | 2.211 | 253,510 | +0.12(+5.58%) |
Jul 22, 2019 | 2.166 | 2.193 | 2.094 | 2.094 | 785,152 | -0.05(-2.51%) |
Jul 19, 2019 | 2.211 | 2.247 | 2.148 | 2.148 | 662,324 | -0.07(-3.24%) |
Jul 18, 2019 | 2.247 | 2.271 | 2.202 | 2.220 | 320,344 | -0.04(-1.59%) |
Jul 17, 2019 | 2.247 | 2.274 | 2.202 | 2.256 | 549,546 | +0.01(+0.40%) |
Jul 16, 2019 | 2.256 | 2.292 | 2.238 | 2.247 | 546,251 | -0.01(-0.40%) |
Jul 15, 2019 | 2.283 | 2.301 | 2.238 | 2.256 | 311,290 | -0.02(-0.79%) |
Jul 12, 2019 | 2.310 | 2.310 | 2.256 | 2.274 | 456,015 | -0.03(-1.17%) |
Jul 11, 2019 | 2.363 | 2.384 | 2.283 | 2.301 | 273,004 | -0.06(-2.66%) |
Jul 10, 2019 | 2.390 | 2.395 | 2.328 | 2.363 | 166,693 | +0.00(+0.00%) |
Jul 09, 2019 | 2.372 | 2.390 | 2.345 | 2.363 | 180,991 | -0.01(-0.38%) |
Jul 08, 2019 | 2.328 | 2.399 | 2.328 | 2.372 | 219,248 | +0.04(+1.93%) |
Jul 05, 2019 | 2.292 | 2.337 | 2.265 | 2.328 | 211,983 | +0.02(+0.78%) |
Jul 03, 2019 | 2.301 | 2.354 | 2.301 | 2.310 | 165,247 | +0.00(+0.00%) |
Jul 02, 2019 | 2.319 | 2.345 | 2.301 | 2.310 | 261,336 | +0.00(+0.00%) |