Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.617 | 2.648 | 2.584 | 2.609 | 39,464 | +0.01(+0.47%) |
Sep 27, 2019 | 2.650 | 2.654 | 2.559 | 2.596 | 16,578 | -0.07(-2.54%) |
Sep 26, 2019 | 2.621 | 2.730 | 2.596 | 2.664 | 38,849 | +0.05(+1.79%) |
Sep 25, 2019 | 2.572 | 2.625 | 2.572 | 2.617 | 3,123 | +0.03(+1.28%) |
Sep 24, 2019 | 2.568 | 2.584 | 2.564 | 2.584 | 10,278 | -0.00(-0.06%) |
Sep 23, 2019 | 2.592 | 2.605 | 2.584 | 2.586 | 15,364 | -0.03(-1.03%) |
Sep 20, 2019 | 2.625 | 2.625 | 2.596 | 2.613 | 2,681 | -0.01(-0.48%) |
Sep 19, 2019 | 2.625 | 2.663 | 2.588 | 2.625 | 32,971 | -0.14(-4.90%) |
Sep 18, 2019 | 2.707 | 2.789 | 2.707 | 2.760 | 106,875 | +0.03(+1.14%) |
Sep 17, 2019 | 2.699 | 2.729 | 2.692 | 2.729 | 10,615 | +0.01(+0.21%) |
Sep 16, 2019 | 2.715 | 2.740 | 2.691 | 2.724 | 113,874 | -0.02(-0.90%) |
Sep 13, 2019 | 2.646 | 2.748 | 2.646 | 2.748 | 49,004 | +0.09(+3.24%) |
Sep 12, 2019 | 2.637 | 2.666 | 2.637 | 2.662 | 20,413 | +0.02(+0.62%) |
Sep 11, 2019 | 2.625 | 2.646 | 2.625 | 2.646 | 58,790 | +0.02(+0.62%) |
Sep 10, 2019 | 2.580 | 2.641 | 2.523 | 2.629 | 31,369 | +0.02(+0.79%) |
Sep 09, 2019 | 2.600 | 2.621 | 2.575 | 2.609 | 6,370 | +0.00(+0.00%) |
Sep 06, 2019 | 2.625 | 2.625 | 2.592 | 2.609 | 13,409 | -0.01(-0.47%) |
Sep 05, 2019 | 2.605 | 2.621 | 2.592 | 2.621 | 56,593 | +0.03(+1.11%) |
Sep 04, 2019 | 2.572 | 2.596 | 2.572 | 2.592 | 23,217 | +0.03(+1.12%) |
Sep 03, 2019 | 2.555 | 2.576 | 2.519 | 2.564 | 10,383 | -0.02(-0.79%) |
Aug 30, 2019 | 2.576 | 2.584 | 2.555 | 2.584 | 5,363 | +0.02(+0.64%) |
Aug 29, 2019 | 2.551 | 2.572 | 2.551 | 2.568 | 24,994 | +0.03(+1.13%) |
Aug 28, 2019 | 2.466 | 2.547 | 2.466 | 2.539 | 24,224 | +0.00(+0.16%) |
Aug 27, 2019 | 2.539 | 2.555 | 2.502 | 2.535 | 49,143 | -0.02(-0.80%) |
Aug 26, 2019 | 2.547 | 2.555 | 2.523 | 2.555 | 35,670 | +0.01(+0.26%) |
Aug 23, 2019 | 2.576 | 2.576 | 2.547 | 2.549 | 7,070 | -0.02(-0.90%) |
Aug 22, 2019 | 2.555 | 2.572 | 2.555 | 2.572 | 1,699 | -0.01(-0.47%) |
Aug 21, 2019 | 2.605 | 2.605 | 2.552 | 2.584 | 8,235 | -0.02(-0.93%) |
Aug 20, 2019 | 2.596 | 2.608 | 2.564 | 2.608 | 4,646 | +0.01(+0.46%) |
Aug 19, 2019 | 2.572 | 2.596 | 2.572 | 2.596 | 9,876 | +0.04(+1.39%) |
Aug 16, 2019 | 2.555 | 2.576 | 2.547 | 2.561 | 15,359 | +0.04(+1.52%) |
Aug 15, 2019 | 2.523 | 2.523 | 2.523 | 2.523 | 1,055 | +0.00(+0.16%) |
Aug 14, 2019 | 2.555 | 2.576 | 2.518 | 2.518 | 41,551 | -0.05(-1.92%) |
Aug 13, 2019 | 2.523 | 2.568 | 2.523 | 2.568 | 36,689 | +0.04(+1.62%) |
Aug 12, 2019 | 2.547 | 2.547 | 2.514 | 2.527 | 45,725 | -0.00(-0.16%) |
Aug 09, 2019 | 2.498 | 2.535 | 2.498 | 2.531 | 48,272 | +0.03(+1.31%) |
Aug 08, 2019 | 2.482 | 2.514 | 2.482 | 2.498 | 32,020 | +0.04(+1.67%) |
Aug 07, 2019 | 2.432 | 2.465 | 2.422 | 2.457 | 11,631 | -0.00(-0.17%) |
Aug 06, 2019 | 2.432 | 2.461 | 2.426 | 2.461 | 9,698 | +0.06(+2.39%) |
Aug 05, 2019 | 2.469 | 2.469 | 2.387 | 2.404 | 47,204 | -0.07(-2.98%) |
Aug 02, 2019 | 2.457 | 2.492 | 2.457 | 2.477 | 50,466 | -0.00(-0.17%) |
Aug 01, 2019 | 2.518 | 2.523 | 2.473 | 2.482 | 56,288 | -0.04(-1.47%) |
Jul 31, 2019 | 2.535 | 2.538 | 2.518 | 2.518 | 11,880 | -0.02(-0.65%) |
Jul 30, 2019 | 2.519 | 2.535 | 2.519 | 2.535 | 3,447 | +0.00(+0.00%) |
Jul 29, 2019 | 2.510 | 2.535 | 2.510 | 2.535 | 13,862 | -0.00(-0.16%) |
Jul 26, 2019 | 2.502 | 2.539 | 2.281 | 2.539 | 157,252 | +0.01(+0.49%) |
Jul 25, 2019 | 2.514 | 2.527 | 2.514 | 2.527 | 6,207 | -0.00(-0.05%) |
Jul 24, 2019 | 2.502 | 2.528 | 2.502 | 2.528 | 24,672 | +0.03(+1.06%) |
Jul 23, 2019 | 2.514 | 2.514 | 2.494 | 2.501 | 12,358 | -0.02(-0.70%) |
Jul 22, 2019 | 2.523 | 2.535 | 2.395 | 2.519 | 16,412 | -0.00(-0.14%) |
Jul 19, 2019 | 2.506 | 2.543 | 2.506 | 2.523 | 17,309 | -0.00(-0.16%) |
Jul 18, 2019 | 2.527 | 2.527 | 2.514 | 2.527 | 10,215 | -0.02(-0.66%) |
Jul 17, 2019 | 2.543 | 2.543 | 2.519 | 2.543 | 5,912 | -0.02(-0.76%) |
Jul 16, 2019 | 2.527 | 2.576 | 2.527 | 2.563 | 16,612 | -0.03(-1.16%) |
Jul 15, 2019 | 2.593 | 2.593 | 2.593 | 2.593 | 894 | +0.03(+1.31%) |
Jul 12, 2019 | 2.514 | 2.564 | 2.514 | 2.559 | 1,462 | +0.00(+0.16%) |
Jul 11, 2019 | 2.535 | 2.559 | 2.535 | 2.555 | 103,381 | -0.00(-0.16%) |
Jul 10, 2019 | 2.535 | 2.559 | 2.535 | 2.559 | 7,377 | +0.02(+0.64%) |
Jul 08, 2019 | 2.543 | 2.543 | 2.543 | 0 | -0.04(-1.47%) | |
Jul 05, 2019 | 2.568 | 2.581 | 2.564 | 2.581 | 8,289 | -0.02(-0.76%) |
Jul 03, 2019 | 2.588 | 2.601 | 2.588 | 2.601 | 2,681 | -0.01(-0.29%) |
Jul 02, 2019 | 2.547 | 2.609 | 2.547 | 2.608 | 2,852 | -0.02(-0.63%) |