Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.819 | 2.819 | 2.785 | 2.805 | 131,279 | -0.02(-0.77%) |
Oct 30, 2019 | 2.848 | 2.850 | 2.826 | 2.826 | 3,231 | -0.01(-0.46%) |
Oct 29, 2019 | 2.818 | 2.844 | 2.740 | 2.839 | 178,833 | +0.02(+0.77%) |
Oct 28, 2019 | 2.878 | 2.878 | 2.813 | 2.818 | 69,628 | -0.03(-0.95%) |
Oct 25, 2019 | 2.830 | 2.845 | 2.818 | 2.845 | 8,535 | +0.03(+0.96%) |
Oct 24, 2019 | 2.846 | 2.846 | 2.805 | 2.818 | 65,960 | -0.00(-0.15%) |
Oct 23, 2019 | 2.805 | 2.830 | 2.803 | 2.822 | 53,005 | +0.00(+0.00%) |
Oct 22, 2019 | 2.822 | 2.842 | 2.818 | 2.822 | 7,732 | +0.00(+0.15%) |
Oct 21, 2019 | 2.770 | 2.818 | 2.770 | 2.818 | 23,889 | +0.05(+1.88%) |
Oct 18, 2019 | 2.757 | 2.777 | 2.749 | 2.766 | 30,910 | +0.02(+0.63%) |
Oct 17, 2019 | 2.779 | 2.779 | 2.744 | 2.748 | 15,824 | +0.01(+0.48%) |
Oct 16, 2019 | 2.688 | 2.757 | 2.688 | 2.735 | 3,224 | -0.01(-0.32%) |
Oct 15, 2019 | 2.753 | 2.785 | 2.740 | 2.744 | 6,191 | +0.03(+1.12%) |
Oct 14, 2019 | 2.757 | 2.757 | 2.709 | 2.714 | 8,225 | -0.07(-2.34%) |
Oct 11, 2019 | 2.753 | 2.779 | 2.746 | 2.779 | 10,149 | +0.04(+1.42%) |
Oct 10, 2019 | 2.744 | 2.748 | 2.701 | 2.740 | 10,936 | +0.03(+1.12%) |
Oct 09, 2019 | 2.688 | 2.739 | 2.688 | 2.709 | 29,840 | +0.00(+0.16%) |
Oct 08, 2019 | 2.680 | 2.708 | 2.680 | 2.705 | 4,638 | -0.01(-0.48%) |
Oct 07, 2019 | 2.713 | 2.727 | 2.705 | 2.718 | 14,500 | +0.01(+0.32%) |
Oct 04, 2019 | 2.684 | 2.727 | 2.676 | 2.709 | 13,610 | +0.04(+1.46%) |
Oct 03, 2019 | 2.701 | 2.701 | 2.666 | 2.670 | 4,781 | -0.06(-2.07%) |
Oct 02, 2019 | 2.714 | 2.774 | 2.605 | 2.727 | 167,301 | +0.03(+1.29%) |
Oct 01, 2019 | 2.774 | 2.775 | 2.692 | 2.692 | 44,269 | -0.07(-2.36%) |
Sep 30, 2019 | 2.766 | 2.799 | 2.731 | 2.757 | 37,339 | +0.01(+0.47%) |
Sep 27, 2019 | 2.800 | 2.805 | 2.705 | 2.744 | 15,686 | -0.07(-2.54%) |
Sep 26, 2019 | 2.770 | 2.885 | 2.744 | 2.816 | 36,758 | +0.05(+1.79%) |
Sep 25, 2019 | 2.718 | 2.774 | 2.718 | 2.766 | 2,954 | +0.03(+1.28%) |
Sep 24, 2019 | 2.714 | 2.731 | 2.709 | 2.731 | 9,725 | -0.00(-0.06%) |
Sep 23, 2019 | 2.740 | 2.753 | 2.731 | 2.733 | 14,537 | -0.03(-1.03%) |
Sep 20, 2019 | 2.774 | 2.774 | 2.744 | 2.761 | 2,537 | -0.01(-0.48%) |
Sep 19, 2019 | 2.774 | 2.814 | 2.735 | 2.774 | 31,196 | -0.14(-4.90%) |
Sep 18, 2019 | 2.861 | 2.948 | 2.861 | 2.917 | 101,122 | +0.03(+1.14%) |
Sep 17, 2019 | 2.852 | 2.885 | 2.846 | 2.885 | 10,043 | +0.01(+0.21%) |
Sep 16, 2019 | 2.870 | 2.896 | 2.844 | 2.878 | 107,745 | -0.03(-0.90%) |
Sep 13, 2019 | 2.796 | 2.904 | 2.796 | 2.904 | 46,366 | +0.09(+3.24%) |
Sep 12, 2019 | 2.787 | 2.818 | 2.787 | 2.813 | 19,314 | +0.02(+0.62%) |
Sep 11, 2019 | 2.774 | 2.796 | 2.774 | 2.796 | 55,625 | +0.02(+0.62%) |
Sep 10, 2019 | 2.727 | 2.792 | 2.666 | 2.779 | 29,681 | +0.02(+0.79%) |
Sep 09, 2019 | 2.748 | 2.770 | 2.722 | 2.757 | 6,027 | +0.00(+0.00%) |
Sep 06, 2019 | 2.774 | 2.774 | 2.739 | 2.757 | 12,687 | -0.01(-0.47%) |
Sep 05, 2019 | 2.753 | 2.770 | 2.740 | 2.770 | 53,547 | +0.03(+1.11%) |
Sep 04, 2019 | 2.718 | 2.744 | 2.718 | 2.740 | 21,967 | +0.03(+1.12%) |
Sep 03, 2019 | 2.701 | 2.722 | 2.662 | 2.709 | 9,824 | -0.02(-0.79%) |
Aug 30, 2019 | 2.722 | 2.731 | 2.701 | 2.731 | 5,074 | +0.02(+0.64%) |
Aug 29, 2019 | 2.696 | 2.719 | 2.696 | 2.714 | 23,649 | +0.03(+1.13%) |
Aug 28, 2019 | 2.606 | 2.692 | 2.606 | 2.683 | 22,920 | +0.00(+0.16%) |
Aug 27, 2019 | 2.683 | 2.701 | 2.644 | 2.679 | 46,497 | -0.02(-0.80%) |
Aug 26, 2019 | 2.692 | 2.701 | 2.666 | 2.701 | 33,750 | +0.01(+0.26%) |
Aug 23, 2019 | 2.722 | 2.722 | 2.692 | 2.694 | 6,689 | -0.02(-0.90%) |
Aug 22, 2019 | 2.701 | 2.718 | 2.701 | 2.718 | 1,607 | -0.01(-0.47%) |
Aug 21, 2019 | 2.753 | 2.753 | 2.697 | 2.731 | 7,792 | -0.03(-0.93%) |
Aug 20, 2019 | 2.744 | 2.757 | 2.709 | 2.757 | 4,396 | +0.01(+0.46%) |
Aug 19, 2019 | 2.718 | 2.744 | 2.718 | 2.744 | 9,344 | +0.04(+1.39%) |
Aug 16, 2019 | 2.701 | 2.722 | 2.692 | 2.707 | 14,532 | +0.04(+1.52%) |
Aug 15, 2019 | 2.666 | 2.666 | 2.666 | 2.666 | 998 | +0.00(+0.16%) |
Aug 14, 2019 | 2.701 | 2.722 | 2.662 | 2.662 | 39,314 | -0.05(-1.92%) |
Aug 13, 2019 | 2.666 | 2.714 | 2.666 | 2.714 | 34,714 | +0.04(+1.62%) |
Aug 12, 2019 | 2.692 | 2.692 | 2.657 | 2.670 | 43,263 | -0.00(-0.16%) |
Aug 09, 2019 | 2.640 | 2.679 | 2.640 | 2.675 | 45,674 | +0.03(+1.31%) |
Aug 08, 2019 | 2.623 | 2.657 | 2.623 | 2.640 | 30,297 | +0.04(+1.67%) |
Aug 07, 2019 | 2.571 | 2.605 | 2.559 | 2.597 | 11,005 | -0.00(-0.17%) |
Aug 06, 2019 | 2.571 | 2.601 | 2.564 | 2.601 | 9,176 | +0.06(+2.39%) |
Aug 05, 2019 | 2.610 | 2.610 | 2.523 | 2.540 | 44,663 | -0.08(-2.98%) |
Aug 02, 2019 | 2.597 | 2.634 | 2.597 | 2.618 | 47,750 | -0.00(-0.17%) |