Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.310 | 2.360 | 2.290 | 2.340 | 214,050 | +0.04(+1.74%) |
Sep 27, 2019 | 2.310 | 2.330 | 2.270 | 2.300 | 356,600 | -0.01(-0.43%) |
Sep 26, 2019 | 2.370 | 2.390 | 2.300 | 2.310 | 263,621 | -0.05(-2.12%) |
Sep 25, 2019 | 2.360 | 2.385 | 2.320 | 2.360 | 179,000 | +0.00(+0.00%) |
Sep 24, 2019 | 2.470 | 2.470 | 2.360 | 2.360 | 409,193 | -0.11(-4.45%) |
Sep 23, 2019 | 2.520 | 2.550 | 2.410 | 2.470 | 395,793 | -0.07(-2.76%) |
Sep 20, 2019 | 2.510 | 2.550 | 2.480 | 2.540 | 701,300 | +0.02(+0.79%) |
Sep 19, 2019 | 2.490 | 2.550 | 2.465 | 2.520 | 296,895 | +0.02(+0.80%) |
Sep 18, 2019 | 2.540 | 2.540 | 2.500 | 2.500 | 178,056 | -0.05(-1.96%) |
Sep 17, 2019 | 2.470 | 2.560 | 2.440 | 2.550 | 364,484 | +0.06(+2.41%) |
Sep 16, 2019 | 2.390 | 2.500 | 2.360 | 2.490 | 314,295 | +0.08(+3.32%) |
Sep 13, 2019 | 2.440 | 2.450 | 2.390 | 2.410 | 357,700 | -0.02(-0.82%) |
Sep 12, 2019 | 2.450 | 2.450 | 2.410 | 2.430 | 206,054 | -0.02(-0.82%) |
Sep 11, 2019 | 2.370 | 2.460 | 2.350 | 2.450 | 249,300 | +0.07(+2.94%) |
Sep 10, 2019 | 2.360 | 2.430 | 2.310 | 2.380 | 334,937 | +0.03(+1.28%) |
Sep 09, 2019 | 2.320 | 2.350 | 2.280 | 2.350 | 316,811 | +0.04(+1.73%) |
Sep 06, 2019 | 2.380 | 2.384 | 2.310 | 2.310 | 94,000 | -0.06(-2.53%) |
Sep 05, 2019 | 2.330 | 2.420 | 2.320 | 2.370 | 231,769 | +0.03(+1.28%) |
Sep 04, 2019 | 2.300 | 2.350 | 2.290 | 2.340 | 217,283 | +0.04(+1.74%) |
Sep 03, 2019 | 2.290 | 2.310 | 2.280 | 2.300 | 182,921 | +0.01(+0.44%) |
Aug 30, 2019 | 2.310 | 2.310 | 2.280 | 2.290 | 156,500 | -0.01(-0.43%) |
Aug 29, 2019 | 2.320 | 2.350 | 2.300 | 2.300 | 102,553 | -0.02(-0.86%) |
Aug 28, 2019 | 2.270 | 2.340 | 2.270 | 2.320 | 217,207 | +0.05(+2.20%) |
Aug 27, 2019 | 2.340 | 2.340 | 2.270 | 2.270 | 216,708 | -0.06(-2.58%) |
Aug 26, 2019 | 2.350 | 2.370 | 2.330 | 2.330 | 130,425 | -0.02(-0.85%) |
Aug 23, 2019 | 2.340 | 2.390 | 2.330 | 2.350 | 312,300 | -0.02(-0.84%) |
Aug 22, 2019 | 2.380 | 2.380 | 2.350 | 2.370 | 197,485 | +0.00(+0.00%) |
Aug 21, 2019 | 2.350 | 2.380 | 2.340 | 2.370 | 196,148 | +0.03(+1.28%) |
Aug 20, 2019 | 2.350 | 2.360 | 2.330 | 2.340 | 142,340 | -0.01(-0.43%) |
Aug 19, 2019 | 2.340 | 2.370 | 2.330 | 2.350 | 172,495 | +0.02(+0.86%) |
Aug 16, 2019 | 2.300 | 2.340 | 2.290 | 2.330 | 228,800 | +0.03(+1.30%) |
Aug 15, 2019 | 2.320 | 2.330 | 2.290 | 2.300 | 188,028 | -0.02(-0.86%) |
Aug 14, 2019 | 2.360 | 2.380 | 2.300 | 2.320 | 316,206 | -0.08(-3.33%) |
Aug 13, 2019 | 2.320 | 2.400 | 2.320 | 2.400 | 215,194 | +0.06(+2.56%) |
Aug 12, 2019 | 2.320 | 2.360 | 2.300 | 2.340 | 436,532 | +0.02(+0.86%) |
Aug 09, 2019 | 2.370 | 2.400 | 2.320 | 2.320 | 114,900 | -0.07(-2.93%) |
Aug 08, 2019 | 2.360 | 2.400 | 2.340 | 2.390 | 440,827 | +0.05(+2.14%) |
Aug 07, 2019 | 2.310 | 2.360 | 2.300 | 2.340 | 446,850 | +0.00(+0.00%) |
Aug 06, 2019 | 2.300 | 2.360 | 2.300 | 2.340 | 290,301 | +0.04(+1.74%) |
Aug 05, 2019 | 2.350 | 2.360 | 2.290 | 2.300 | 276,673 | -0.08(-3.36%) |
Aug 02, 2019 | 2.380 | 2.400 | 2.350 | 2.380 | 123,000 | +0.00(+0.00%) |
Aug 01, 2019 | 2.380 | 2.440 | 2.370 | 2.380 | 238,897 | -0.01(-0.42%) |
Jul 31, 2019 | 2.370 | 2.450 | 2.360 | 2.390 | 323,226 | +0.02(+0.84%) |
Jul 30, 2019 | 2.400 | 2.400 | 2.350 | 2.370 | 318,607 | -0.03(-1.25%) |
Jul 29, 2019 | 2.380 | 2.410 | 2.360 | 2.400 | 192,543 | +0.01(+0.42%) |
Jul 26, 2019 | 2.440 | 2.450 | 2.370 | 2.390 | 237,400 | -0.06(-2.45%) |
Jul 25, 2019 | 2.470 | 2.480 | 2.390 | 2.450 | 173,369 | -0.03(-1.21%) |
Jul 24, 2019 | 2.420 | 2.500 | 2.390 | 2.480 | 289,067 | +0.06(+2.48%) |
Jul 23, 2019 | 2.460 | 2.460 | 2.390 | 2.420 | 176,641 | -0.03(-1.22%) |
Jul 22, 2019 | 2.480 | 2.480 | 2.405 | 2.450 | 231,717 | -0.03(-1.21%) |
Jul 19, 2019 | 2.470 | 2.500 | 2.460 | 2.480 | 184,900 | -0.02(-0.80%) |
Jul 18, 2019 | 2.460 | 2.500 | 2.420 | 2.500 | 213,580 | +0.04(+1.63%) |
Jul 17, 2019 | 2.480 | 2.550 | 2.440 | 2.460 | 397,779 | -0.08(-3.15%) |
Jul 16, 2019 | 2.540 | 2.570 | 2.510 | 2.540 | 249,881 | -0.01(-0.39%) |
Jul 15, 2019 | 2.620 | 2.640 | 2.540 | 2.550 | 317,033 | -0.07(-2.67%) |
Jul 12, 2019 | 2.580 | 2.650 | 2.560 | 2.620 | 524,100 | +0.03(+1.16%) |
Jul 11, 2019 | 2.490 | 2.600 | 2.482 | 2.590 | 601,485 | +0.13(+5.28%) |
Jul 10, 2019 | 2.440 | 2.480 | 2.440 | 2.460 | 391,372 | +0.02(+0.82%) |
Jul 09, 2019 | 2.440 | 2.465 | 2.410 | 2.440 | 208,692 | +0.00(+0.00%) |
Jul 08, 2019 | 2.450 | 2.490 | 2.440 | 2.440 | 322,865 | +0.00(+0.00%) |
Jul 05, 2019 | 2.410 | 2.450 | 2.410 | 2.440 | 139,600 | +0.03(+1.24%) |
Jul 03, 2019 | 2.400 | 2.430 | 2.390 | 2.410 | 163,000 | +0.01(+0.42%) |
Jul 02, 2019 | 2.400 | 2.410 | 2.380 | 2.400 | 194,164 | -0.03(-1.23%) |