Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2019 | 2.381 | 2.390 | 2.292 | 2.310 | 304,059 | -0.07(-3.02%) |
Jun 28, 2019 | 2.354 | 2.422 | 2.337 | 2.381 | 685,915 | +0.04(+1.53%) |
Jun 27, 2019 | 2.337 | 2.368 | 2.310 | 2.345 | 398,081 | +0.01(+0.38%) |
Jun 26, 2019 | 2.354 | 2.372 | 2.274 | 2.337 | 355,380 | -0.01(-0.38%) |
Jun 25, 2019 | 2.372 | 2.390 | 2.337 | 2.345 | 367,673 | -0.04(-1.88%) |
Jun 24, 2019 | 2.399 | 2.440 | 2.354 | 2.390 | 340,752 | +0.00(+0.00%) |
Jun 21, 2019 | 2.543 | 2.552 | 2.390 | 2.390 | 743,890 | -0.18(-6.99%) |
Jun 20, 2019 | 2.633 | 2.660 | 2.570 | 2.570 | 275,644 | -0.06(-2.39%) |
Jun 19, 2019 | 2.543 | 2.660 | 2.543 | 2.633 | 223,190 | +0.08(+3.17%) |
Jun 18, 2019 | 2.552 | 2.597 | 2.525 | 2.552 | 380,698 | +0.00(+0.00%) |
Jun 17, 2019 | 2.561 | 2.579 | 2.543 | 2.552 | 298,013 | -0.01(-0.35%) |
Jun 14, 2019 | 2.561 | 2.606 | 2.543 | 2.561 | 307,237 | +0.00(+0.00%) |
Jun 13, 2019 | 2.570 | 2.570 | 2.543 | 2.561 | 170,437 | +0.01(+0.35%) |
Jun 12, 2019 | 2.552 | 2.579 | 2.534 | 2.552 | 171,148 | +0.00(+0.00%) |
Jun 11, 2019 | 2.480 | 2.557 | 2.453 | 2.552 | 603,960 | +0.10(+4.03%) |
Jun 10, 2019 | 2.489 | 2.489 | 2.444 | 2.453 | 176,675 | -0.03(-1.09%) |
Jun 07, 2019 | 2.543 | 2.561 | 2.480 | 2.480 | 157,902 | -0.04(-1.78%) |
Jun 06, 2019 | 2.525 | 2.561 | 2.471 | 2.525 | 380,247 | -0.01(-0.35%) |
Jun 05, 2019 | 2.588 | 2.606 | 2.514 | 2.534 | 264,049 | -0.05(-2.08%) |
Jun 04, 2019 | 2.570 | 2.624 | 2.543 | 2.588 | 353,899 | +0.03(+1.05%) |