Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.370 | 2.400 | 2.030 | 2.240 | 166,043 | -0.14(-5.88%) |
Sep 27, 2019 | 2.540 | 2.540 | 2.250 | 2.380 | 156,600 | -0.13(-5.18%) |
Sep 26, 2019 | 2.460 | 2.550 | 2.376 | 2.510 | 144,309 | +0.02(+0.80%) |
Sep 25, 2019 | 2.440 | 2.540 | 2.350 | 2.490 | 128,420 | +0.05(+2.05%) |
Sep 24, 2019 | 2.490 | 2.550 | 2.271 | 2.440 | 234,226 | -0.10(-3.94%) |
Sep 23, 2019 | 2.500 | 2.559 | 2.450 | 2.540 | 408,378 | +0.09(+3.67%) |
Sep 20, 2019 | 2.260 | 2.500 | 2.255 | 2.450 | 447,900 | +0.19(+8.41%) |
Sep 19, 2019 | 2.100 | 2.260 | 2.090 | 2.260 | 190,840 | +0.15(+7.11%) |
Sep 18, 2019 | 2.120 | 2.120 | 1.990 | 2.110 | 63,715 | +0.02(+0.96%) |
Sep 17, 2019 | 2.120 | 2.150 | 2.079 | 2.090 | 40,455 | -0.03(-1.42%) |
Sep 16, 2019 | 2.030 | 2.150 | 2.012 | 2.120 | 94,969 | +0.05(+2.42%) |
Sep 13, 2019 | 2.005 | 2.085 | 1.970 | 2.070 | 104,500 | +0.07(+3.50%) |
Sep 12, 2019 | 1.920 | 2.020 | 1.920 | 2.000 | 38,279 | +0.05(+2.56%) |
Sep 11, 2019 | 1.950 | 2.040 | 1.900 | 1.950 | 103,659 | -0.01(-0.51%) |
Sep 10, 2019 | 1.890 | 1.970 | 1.840 | 1.960 | 77,044 | +0.08(+4.26%) |
Sep 09, 2019 | 1.850 | 1.930 | 1.820 | 1.880 | 77,171 | +0.00(+0.00%) |
Sep 06, 2019 | 1.880 | 1.930 | 1.820 | 1.880 | 109,400 | +0.00(+0.00%) |
Sep 05, 2019 | 1.930 | 1.930 | 1.840 | 1.880 | 72,829 | -0.02(-1.05%) |
Sep 04, 2019 | 1.900 | 1.930 | 1.880 | 1.900 | 84,723 | +0.00(+0.00%) |
Sep 03, 2019 | 1.890 | 1.930 | 1.880 | 1.900 | 52,587 | -0.02(-1.04%) |
Aug 30, 2019 | 1.890 | 1.950 | 1.880 | 1.920 | 36,400 | +0.04(+2.13%) |
Aug 29, 2019 | 1.940 | 2.010 | 1.880 | 1.880 | 51,387 | -0.03(-1.57%) |
Aug 28, 2019 | 1.890 | 1.970 | 1.880 | 1.910 | 57,049 | +0.02(+1.06%) |
Aug 27, 2019 | 1.890 | 1.990 | 1.870 | 1.890 | 292,726 | -0.15(-7.35%) |
Aug 26, 2019 | 2.040 | 2.140 | 1.910 | 2.040 | 81,090 | +0.01(+0.49%) |
Aug 23, 2019 | 2.060 | 2.090 | 2.000 | 2.030 | 44,900 | -0.06(-2.87%) |
Aug 22, 2019 | 2.040 | 2.130 | 2.018 | 2.090 | 107,325 | +0.07(+3.47%) |
Aug 21, 2019 | 2.120 | 2.180 | 2.010 | 2.020 | 126,666 | -0.09(-4.27%) |
Aug 20, 2019 | 2.060 | 2.150 | 2.050 | 2.110 | 181,234 | +0.05(+2.43%) |
Aug 19, 2019 | 2.030 | 2.080 | 1.990 | 2.060 | 232,556 | +0.05(+2.49%) |
Aug 16, 2019 | 1.960 | 2.070 | 1.910 | 2.010 | 139,400 | +0.05(+2.55%) |
Aug 15, 2019 | 1.860 | 1.960 | 1.820 | 1.960 | 165,719 | +0.10(+5.38%) |
Aug 14, 2019 | 1.900 | 1.930 | 1.800 | 1.860 | 94,910 | -0.08(-4.12%) |
Aug 13, 2019 | 1.830 | 1.980 | 1.830 | 1.940 | 178,842 | +0.09(+4.86%) |
Aug 12, 2019 | 1.810 | 1.893 | 1.740 | 1.850 | 99,823 | +0.03(+1.65%) |
Aug 09, 2019 | 1.760 | 1.850 | 1.710 | 1.820 | 188,800 | +0.05(+2.82%) |
Aug 08, 2019 | 1.810 | 1.948 | 1.750 | 1.770 | 223,375 | -0.04(-2.21%) |
Aug 07, 2019 | 2.250 | 2.250 | 1.750 | 1.810 | 604,519 | -0.51(-21.98%) |
Aug 06, 2019 | 2.290 | 2.390 | 2.180 | 2.320 | 143,522 | +0.02(+0.87%) |
Aug 05, 2019 | 2.330 | 2.400 | 2.220 | 2.300 | 138,853 | -0.05(-2.13%) |
Aug 02, 2019 | 2.310 | 2.418 | 2.290 | 2.350 | 93,200 | +0.05(+2.17%) |
Aug 01, 2019 | 2.270 | 2.490 | 2.270 | 2.300 | 395,427 | +0.03(+1.32%) |
Jul 31, 2019 | 2.210 | 2.450 | 2.210 | 2.270 | 225,454 | +0.06(+2.71%) |
Jul 30, 2019 | 2.210 | 2.300 | 2.210 | 2.210 | 155,791 | +0.02(+0.91%) |
Jul 29, 2019 | 2.300 | 2.350 | 2.150 | 2.190 | 165,868 | -0.15(-6.41%) |
Jul 26, 2019 | 2.290 | 2.380 | 2.251 | 2.340 | 92,100 | +0.04(+1.74%) |
Jul 25, 2019 | 2.390 | 2.390 | 2.260 | 2.300 | 110,834 | -0.10(-4.17%) |
Jul 24, 2019 | 2.400 | 2.460 | 2.351 | 2.400 | 143,965 | -0.03(-1.23%) |
Jul 23, 2019 | 2.520 | 2.670 | 2.400 | 2.430 | 243,854 | -0.07(-2.80%) |
Jul 22, 2019 | 2.340 | 2.500 | 2.250 | 2.500 | 329,918 | +0.20(+8.70%) |
Jul 19, 2019 | 2.260 | 2.310 | 2.150 | 2.300 | 292,200 | +0.04(+1.77%) |
Jul 18, 2019 | 2.380 | 2.450 | 2.100 | 2.260 | 615,706 | -0.10(-4.24%) |
Jul 17, 2019 | 2.800 | 2.900 | 2.350 | 2.360 | 942,357 | -0.47(-16.61%) |
Jul 16, 2019 | 2.500 | 2.850 | 2.410 | 2.830 | 1,184,788 | +0.37(+15.04%) |
Jul 15, 2019 | 2.220 | 2.470 | 2.210 | 2.460 | 310,250 | +0.21(+9.33%) |
Jul 12, 2019 | 2.240 | 2.300 | 2.155 | 2.250 | 255,500 | +0.01(+0.45%) |
Jul 11, 2019 | 2.030 | 2.300 | 2.020 | 2.240 | 556,897 | +0.20(+9.80%) |
Jul 10, 2019 | 1.880 | 2.040 | 1.880 | 2.040 | 232,339 | +0.18(+9.68%) |
Jul 09, 2019 | 1.820 | 1.890 | 1.780 | 1.860 | 120,435 | +0.03(+1.64%) |
Jul 08, 2019 | 1.800 | 1.840 | 1.800 | 1.830 | 73,182 | +0.04(+2.23%) |
Jul 05, 2019 | 1.730 | 1.825 | 1.730 | 1.790 | 63,400 | +0.05(+2.87%) |
Jul 03, 2019 | 1.770 | 1.830 | 1.700 | 1.740 | 75,400 | -0.05(-2.79%) |
Jul 02, 2019 | 1.820 | 1.830 | 1.700 | 1.790 | 75,414 | -0.04(-2.19%) |