Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.890 | 1.960 | 1.860 | 1.900 | 45,909 | -0.03(-1.55%) |
Sep 27, 2019 | 1.950 | 2.026 | 1.930 | 1.930 | 50,900 | -0.03(-1.53%) |
Sep 26, 2019 | 1.970 | 2.005 | 1.940 | 1.960 | 8,660 | -0.01(-0.51%) |
Sep 25, 2019 | 1.980 | 1.993 | 1.950 | 1.970 | 17,438 | -0.03(-1.50%) |
Sep 24, 2019 | 1.960 | 2.000 | 1.931 | 2.000 | 47,915 | -0.04(-2.11%) |
Sep 23, 2019 | 2.040 | 2.043 | 1.960 | 2.043 | 18,126 | +0.03(+1.65%) |
Sep 20, 2019 | 2.050 | 2.050 | 2.010 | 2.010 | 7,200 | -0.02(-1.18%) |
Sep 19, 2019 | 2.080 | 2.080 | 2.020 | 2.034 | 10,659 | -0.04(-1.73%) |
Sep 18, 2019 | 2.050 | 2.070 | 2.020 | 2.070 | 8,339 | -0.00(-0.24%) |
Sep 17, 2019 | 2.150 | 2.150 | 2.010 | 2.075 | 17,489 | +0.00(+0.10%) |
Sep 16, 2019 | 2.010 | 2.087 | 2.010 | 2.073 | 5,966 | +0.00(+0.14%) |
Sep 13, 2019 | 2.020 | 2.070 | 2.010 | 2.070 | 23,100 | +0.04(+1.97%) |
Sep 12, 2019 | 2.050 | 2.050 | 2.026 | 2.030 | 13,234 | -0.04(-1.93%) |
Sep 11, 2019 | 2.060 | 2.094 | 2.040 | 2.070 | 17,123 | +0.00(+0.00%) |
Sep 10, 2019 | 2.070 | 2.070 | 2.070 | 18 | +0.00(+0.00%) | |
Sep 09, 2019 | 2.030 | 2.110 | 2.030 | 2.070 | 2,985 | +0.00(+0.00%) |
Sep 06, 2019 | 2.060 | 2.125 | 2.040 | 2.070 | 6,300 | -0.02(-0.96%) |
Sep 05, 2019 | 2.060 | 2.150 | 2.030 | 2.090 | 13,582 | -0.02(-0.77%) |
Sep 04, 2019 | 2.100 | 2.106 | 2.100 | 2.106 | 708 | +0.05(+2.25%) |
Sep 03, 2019 | 2.100 | 2.100 | 2.060 | 2.060 | 2,818 | -0.09(-4.19%) |
Aug 30, 2019 | 2.080 | 2.150 | 2.080 | 2.150 | 400 | +0.04(+1.90%) |
Aug 29, 2019 | 2.061 | 2.140 | 2.061 | 2.110 | 2,385 | -0.04(-1.86%) |
Aug 28, 2019 | 2.140 | 2.150 | 2.080 | 2.150 | 9,054 | +0.00(+0.00%) |
Aug 27, 2019 | 2.120 | 2.150 | 2.020 | 2.150 | 20,587 | +0.08(+3.86%) |
Aug 26, 2019 | 2.090 | 2.180 | 2.070 | 2.070 | 1,462 | -0.07(-3.27%) |
Aug 23, 2019 | 2.170 | 2.170 | 2.090 | 2.140 | 1,900 | -0.04(-1.83%) |
Aug 22, 2019 | 2.026 | 2.230 | 2.026 | 2.180 | 30,846 | +0.04(+1.87%) |
Aug 21, 2019 | 1.990 | 2.140 | 1.990 | 2.140 | 32,105 | +0.09(+4.57%) |
Aug 20, 2019 | 2.060 | 2.170 | 1.980 | 2.046 | 47,387 | -0.14(-6.57%) |
Aug 19, 2019 | 2.230 | 2.230 | 2.130 | 2.190 | 20,987 | +0.01(+0.47%) |
Aug 16, 2019 | 2.220 | 2.220 | 2.110 | 2.180 | 6,900 | -0.05(-2.24%) |
Aug 15, 2019 | 2.200 | 2.230 | 2.100 | 2.230 | 41,948 | +0.03(+1.36%) |
Aug 14, 2019 | 2.150 | 2.220 | 2.080 | 2.200 | 67,028 | +0.17(+8.47%) |
Aug 13, 2019 | 2.020 | 2.030 | 1.930 | 2.028 | 44,653 | +0.04(+1.92%) |
Aug 12, 2019 | 2.120 | 2.140 | 1.990 | 1.990 | 7,145 | -0.16(-7.44%) |
Aug 09, 2019 | 2.020 | 2.150 | 1.980 | 2.150 | 18,200 | -0.01(-0.46%) |
Aug 08, 2019 | 1.990 | 2.230 | 1.990 | 2.160 | 60,415 | +0.16(+8.00%) |
Aug 07, 2019 | 1.980 | 2.040 | 1.980 | 2.000 | 2,476 | -0.04(-1.96%) |
Aug 06, 2019 | 1.990 | 2.040 | 1.960 | 2.040 | 3,108 | +0.09(+4.44%) |
Aug 05, 2019 | 2.010 | 2.010 | 1.930 | 1.953 | 21,852 | -0.05(-2.34%) |
Aug 02, 2019 | 1.900 | 2.000 | 1.900 | 2.000 | 4,300 | -0.02(-0.99%) |
Aug 01, 2019 | 2.000 | 2.020 | 1.870 | 2.020 | 21,850 | +0.00(+0.00%) |
Jul 31, 2019 | 1.950 | 2.020 | 1.950 | 2.020 | 6,427 | +0.02(+0.99%) |
Jul 30, 2019 | 2.036 | 2.036 | 2.000 | 2.000 | 2,051 | +0.00(+0.01%) |
Jul 29, 2019 | 2.004 | 2.021 | 2.000 | 2.000 | 1,414 | -0.01(-0.50%) |
Jul 26, 2019 | 2.010 | 2.010 | 2.010 | 2 | +0.00(+0.00%) | |
Jul 25, 2019 | 1.980 | 2.010 | 1.980 | 2.010 | 1,398 | -0.02(-0.99%) |
Jul 24, 2019 | 2.030 | 2.030 | 2.030 | 50 | +0.00(+0.00%) | |
Jul 23, 2019 | 1.990 | 2.049 | 1.990 | 2.030 | 2,801 | +0.02(+1.00%) |
Jul 22, 2019 | 2.200 | 2.200 | 1.752 | 2.010 | 48,050 | -0.19(-8.64%) |
Jul 19, 2019 | 2.110 | 2.200 | 2.090 | 2.200 | 21,100 | +0.10(+4.76%) |
Jul 18, 2019 | 2.101 | 2.106 | 2.075 | 2.100 | 5,918 | -0.01(-0.47%) |
Jul 17, 2019 | 2.100 | 2.130 | 2.100 | 2.110 | 1,000 | +0.00(+0.00%) |
Jul 16, 2019 | 2.070 | 2.120 | 2.070 | 2.110 | 21,256 | +0.04(+1.93%) |
Jul 15, 2019 | 2.070 | 2.130 | 2.070 | 2.070 | 3,686 | -0.03(-1.43%) |
Jul 12, 2019 | 2.100 | 2.100 | 2.060 | 2.100 | 5,800 | -0.05(-2.33%) |
Jul 11, 2019 | 2.140 | 2.150 | 2.085 | 2.150 | 4,588 | -0.04(-1.83%) |
Jul 10, 2019 | 2.120 | 2.190 | 2.110 | 2.190 | 9,106 | +0.01(+0.46%) |
Jul 09, 2019 | 2.209 | 2.209 | 2.100 | 2.180 | 2,014 | +0.07(+3.32%) |
Jul 08, 2019 | 2.170 | 2.170 | 2.050 | 2.110 | 27,339 | -0.12(-5.38%) |
Jul 05, 2019 | 2.130 | 2.250 | 2.130 | 2.230 | 4,000 | +0.08(+3.72%) |
Jul 03, 2019 | 2.160 | 2.160 | 2.150 | 2.150 | 6,000 | +0.00(+0.00%) |
Jul 02, 2019 | 2.140 | 2.190 | 2.140 | 2.150 | 2,701 | -0.04(-1.83%) |