Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.721 | 2.730 | 2.707 | 2.730 | 13,968 | +0.02(+0.78%) |
Oct 30, 2019 | 2.709 | 2.709 | 2.709 | 2.709 | 580 | +0.02(+0.78%) |
Oct 29, 2019 | 2.688 | 2.721 | 2.688 | 2.688 | 4,100 | -0.01(-0.31%) |
Oct 28, 2019 | 2.730 | 2.730 | 2.669 | 2.696 | 8,505 | -0.02(-0.68%) |
Oct 25, 2019 | 2.721 | 2.721 | 2.715 | 2.715 | 1,071 | -0.02(-0.56%) |
Oct 24, 2019 | 2.721 | 2.730 | 2.713 | 2.730 | 1,779 | +0.00(+0.00%) |
Oct 23, 2019 | 2.763 | 2.763 | 2.730 | 2.730 | 12,552 | -0.01(-0.31%) |
Oct 22, 2019 | 2.713 | 2.763 | 2.713 | 2.738 | 6,173 | +0.01(+0.31%) |
Oct 21, 2019 | 2.730 | 2.730 | 2.730 | 2.730 | 166 | -0.03(-1.10%) |
Oct 18, 2019 | 2.730 | 2.772 | 2.730 | 2.760 | 8,452 | +0.05(+1.71%) |
Oct 17, 2019 | 2.730 | 2.730 | 2.712 | 2.714 | 46,173 | -0.00(-0.12%) |
Oct 16, 2019 | 2.716 | 2.738 | 2.705 | 2.717 | 8,730 | +0.02(+0.78%) |
Oct 15, 2019 | 2.679 | 2.730 | 2.679 | 2.696 | 9,904 | -0.02(-0.62%) |
Oct 14, 2019 | 2.696 | 2.713 | 2.685 | 2.713 | 11,750 | +0.01(+0.31%) |
Oct 11, 2019 | 2.698 | 2.725 | 2.679 | 2.705 | 8,572 | +0.03(+0.94%) |
Oct 10, 2019 | 2.713 | 2.730 | 2.667 | 2.679 | 15,184 | -0.02(-0.62%) |
Oct 09, 2019 | 2.755 | 2.772 | 2.654 | 2.696 | 113,435 | -0.03(-0.93%) |
Oct 08, 2019 | 2.713 | 2.747 | 2.694 | 2.721 | 30,937 | +0.03(+1.25%) |
Oct 07, 2019 | 2.688 | 2.688 | 2.688 | 2.688 | 1,826 | -0.01(-0.31%) |
Oct 04, 2019 | 2.696 | 2.713 | 2.679 | 2.696 | 6,548 | +0.01(+0.25%) |
Oct 03, 2019 | 2.707 | 2.707 | 2.679 | 2.689 | 15,658 | -0.01(-0.25%) |
Oct 02, 2019 | 2.696 | 2.713 | 2.696 | 2.696 | 9,941 | +0.01(+0.31%) |
Oct 01, 2019 | 2.679 | 2.713 | 2.679 | 2.688 | 4,615 | -0.01(-0.31%) |
Sep 30, 2019 | 2.721 | 2.721 | 2.688 | 2.696 | 5,502 | +0.00(+0.00%) |
Sep 27, 2019 | 2.713 | 2.730 | 2.679 | 2.696 | 18,215 | -0.02(-0.62%) |
Sep 26, 2019 | 2.721 | 2.728 | 2.705 | 2.713 | 5,853 | +0.00(+0.00%) |
Sep 25, 2019 | 2.679 | 2.730 | 2.679 | 2.713 | 7,286 | -0.03(-0.92%) |
Sep 24, 2019 | 2.713 | 2.738 | 2.705 | 2.738 | 6,155 | -0.01(-0.31%) |
Sep 23, 2019 | 2.747 | 2.747 | 2.705 | 2.747 | 12,259 | +0.00(+0.00%) |
Sep 20, 2019 | 2.747 | 2.747 | 2.705 | 2.747 | 36,669 | +0.00(+0.00%) |
Sep 19, 2019 | 2.713 | 2.755 | 2.709 | 2.747 | 6,079 | +0.04(+1.55%) |
Sep 18, 2019 | 2.713 | 2.730 | 2.696 | 2.705 | 12,154 | -0.01(-0.31%) |
Sep 17, 2019 | 2.688 | 2.730 | 2.688 | 2.713 | 4,328 | -0.03(-1.22%) |
Sep 16, 2019 | 2.763 | 2.763 | 2.688 | 2.747 | 32,071 | +0.00(+0.00%) |
Sep 13, 2019 | 2.738 | 2.772 | 2.730 | 2.747 | 7,857 | -0.03(-0.91%) |
Sep 12, 2019 | 2.713 | 2.772 | 2.710 | 2.772 | 9,372 | +0.06(+2.33%) |
Sep 11, 2019 | 2.730 | 2.730 | 2.688 | 2.709 | 9,148 | -0.02(-0.77%) |
Sep 10, 2019 | 2.688 | 2.730 | 2.676 | 2.730 | 4,694 | +0.04(+1.56%) |
Sep 09, 2019 | 2.671 | 2.688 | 2.670 | 2.688 | 5,803 | +0.06(+2.24%) |
Sep 06, 2019 | 2.621 | 2.679 | 2.608 | 2.629 | 11,191 | +0.01(+0.32%) |
Sep 05, 2019 | 2.570 | 2.629 | 2.570 | 2.621 | 2,532 | +0.06(+2.29%) |
Sep 04, 2019 | 2.579 | 2.637 | 2.562 | 2.562 | 9,816 | -0.03(-1.29%) |
Sep 03, 2019 | 2.604 | 2.621 | 2.590 | 2.595 | 17,840 | -0.03(-0.96%) |
Aug 30, 2019 | 2.612 | 2.663 | 2.604 | 2.621 | 8,691 | +0.02(+0.65%) |
Aug 29, 2019 | 2.663 | 2.663 | 2.604 | 2.604 | 6,925 | -0.06(-2.21%) |
Aug 28, 2019 | 2.553 | 2.663 | 2.553 | 2.663 | 8,626 | +0.10(+3.93%) |
Aug 27, 2019 | 2.566 | 2.616 | 2.560 | 2.562 | 13,385 | -0.03(-1.29%) |
Aug 26, 2019 | 2.579 | 2.675 | 2.545 | 2.595 | 9,953 | +0.01(+0.32%) |
Aug 23, 2019 | 2.553 | 2.666 | 2.553 | 2.587 | 4,166 | -0.11(-4.20%) |
Aug 22, 2019 | 2.592 | 2.700 | 2.592 | 2.700 | 13,489 | +0.11(+4.17%) |
Aug 21, 2019 | 2.700 | 2.700 | 2.576 | 2.592 | 10,080 | -0.11(-4.00%) |
Aug 20, 2019 | 2.642 | 2.700 | 2.584 | 2.700 | 14,339 | +0.11(+4.17%) |
Aug 19, 2019 | 2.592 | 2.660 | 2.559 | 2.592 | 25,150 | +0.00(+0.00%) |
Aug 16, 2019 | 2.493 | 2.684 | 2.484 | 2.592 | 46,215 | +0.10(+4.00%) |
Aug 15, 2019 | 2.601 | 2.651 | 2.493 | 2.493 | 22,107 | -0.15(-5.66%) |
Aug 14, 2019 | 2.764 | 2.774 | 2.255 | 2.642 | 118,501 | -0.12(-4.22%) |
Aug 13, 2019 | 2.825 | 2.832 | 2.714 | 2.759 | 51,101 | -0.11(-3.77%) |
Aug 12, 2019 | 2.883 | 2.908 | 2.858 | 2.867 | 10,706 | +0.01(+0.29%) |
Aug 09, 2019 | 2.876 | 2.876 | 2.833 | 2.858 | 7,341 | +0.03(+1.18%) |
Aug 08, 2019 | 2.941 | 2.941 | 2.825 | 2.825 | 11,804 | -0.04(-1.45%) |
Aug 07, 2019 | 2.916 | 2.933 | 2.837 | 2.867 | 18,283 | -0.06(-1.99%) |
Aug 06, 2019 | 2.908 | 2.950 | 2.867 | 2.925 | 4,309 | +0.10(+3.53%) |
Aug 05, 2019 | 2.983 | 2.983 | 2.820 | 2.825 | 26,608 | -0.15(-5.03%) |
Aug 02, 2019 | 2.991 | 2.991 | 2.825 | 2.975 | 24,912 | +0.00(+0.00%) |