Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.660 | 2.670 | 2.598 | 2.670 | 556 | +0.03(+1.14%) |
Oct 30, 2019 | 2.610 | 2.670 | 2.610 | 2.640 | 1,136 | +0.09(+3.53%) |
Oct 29, 2019 | 2.690 | 2.690 | 2.550 | 2.550 | 24,016 | -0.08(-3.04%) |
Oct 28, 2019 | 2.700 | 2.720 | 2.570 | 2.630 | 21,402 | -0.04(-1.31%) |
Oct 25, 2019 | 2.640 | 2.720 | 2.590 | 2.665 | 27,300 | +0.10(+3.70%) |
Oct 24, 2019 | 2.550 | 2.710 | 2.550 | 2.570 | 18,372 | +0.02(+0.74%) |
Oct 23, 2019 | 2.525 | 2.570 | 2.525 | 2.551 | 620 | -0.02(-0.75%) |
Oct 22, 2019 | 2.599 | 2.599 | 2.570 | 2.570 | 351 | +0.01(+0.34%) |
Oct 21, 2019 | 2.730 | 2.730 | 2.562 | 2.562 | 23,018 | -0.18(-6.51%) |
Oct 18, 2019 | 2.720 | 2.740 | 2.624 | 2.740 | 1,000 | +0.04(+1.48%) |
Oct 17, 2019 | 2.689 | 2.700 | 2.689 | 2.700 | 398 | -0.08(-2.88%) |
Oct 16, 2019 | 2.880 | 2.880 | 2.780 | 2.780 | 461 | -0.10(-3.47%) |
Oct 15, 2019 | 2.737 | 2.909 | 2.737 | 2.880 | 2,819 | +0.07(+2.49%) |
Oct 14, 2019 | 2.810 | 2.810 | 2 | +0.00(+0.00%) | ||
Oct 11, 2019 | 2.590 | 2.810 | 2.590 | 2.810 | 1,000 | +0.09(+3.31%) |
Oct 10, 2019 | 2.890 | 2.900 | 2.650 | 2.720 | 5,682 | -0.13(-4.56%) |
Oct 09, 2019 | 2.950 | 2.950 | 2.833 | 2.850 | 2,592 | +0.00(+0.00%) |
Oct 08, 2019 | 2.860 | 2.990 | 2.850 | 2.850 | 1,804 | -0.11(-3.72%) |
Oct 07, 2019 | 3.180 | 3.280 | 2.940 | 2.960 | 3,933 | -0.19(-6.03%) |
Oct 04, 2019 | 3.190 | 3.190 | 3.150 | 3.150 | 2,000 | +0.03(+0.96%) |
Oct 03, 2019 | 3.130 | 3.130 | 3.010 | 3.120 | 713 | +0.04(+1.30%) |
Oct 02, 2019 | 3.071 | 3.250 | 3.071 | 3.080 | 1,549 | -0.08(-2.53%) |
Oct 01, 2019 | 3.140 | 3.180 | 3.112 | 3.160 | 1,470 | +0.11(+3.61%) |
Sep 30, 2019 | 3.200 | 3.200 | 2.780 | 3.050 | 15,060 | -0.25(-7.58%) |
Sep 27, 2019 | 3.480 | 3.530 | 3.280 | 3.300 | 7,300 | -0.25(-7.04%) |
Sep 26, 2019 | 3.320 | 3.550 | 3.310 | 3.550 | 1,827 | +0.26(+7.90%) |
Sep 25, 2019 | 3.354 | 3.445 | 3.290 | 3.290 | 5,780 | -0.12(-3.52%) |
Sep 24, 2019 | 3.580 | 3.580 | 3.400 | 3.410 | 3,171 | -0.04(-1.16%) |
Sep 23, 2019 | 3.230 | 3.560 | 3.230 | 3.450 | 4,057 | +0.08(+2.37%) |
Sep 20, 2019 | 3.150 | 3.475 | 2.990 | 3.370 | 19,200 | +0.15(+4.66%) |
Sep 19, 2019 | 3.050 | 3.260 | 3.000 | 3.220 | 12,929 | +0.12(+3.87%) |
Sep 18, 2019 | 3.470 | 3.620 | 3.100 | 3.100 | 10,839 | -0.45(-12.68%) |
Sep 17, 2019 | 3.240 | 3.575 | 3.170 | 3.550 | 8,289 | +0.29(+8.90%) |
Sep 16, 2019 | 3.833 | 3.833 | 3.260 | 3.260 | 4,570 | -0.38(-10.44%) |
Sep 13, 2019 | 3.630 | 3.750 | 3.630 | 3.640 | 2,200 | -0.09(-2.41%) |
Sep 12, 2019 | 3.850 | 3.965 | 3.715 | 3.730 | 51,400 | -0.11(-2.86%) |
Sep 11, 2019 | 3.770 | 3.850 | 3.628 | 3.840 | 4,604 | +0.14(+3.70%) |
Sep 10, 2019 | 3.703 | 3.703 | 3.703 | 3.703 | 436 | -0.08(-2.04%) |
Sep 09, 2019 | 3.800 | 3.830 | 3.750 | 3.780 | 33,659 | -0.02(-0.53%) |
Sep 06, 2019 | 3.850 | 3.850 | 3.800 | 3.800 | 500 | -0.05(-1.30%) |
Sep 05, 2019 | 3.850 | 3.850 | 57 | +0.00(+0.00%) | ||
Sep 04, 2019 | 3.850 | 3.850 | 3.850 | 3.850 | 5,345 | +0.00(+0.00%) |
Sep 03, 2019 | 3.620 | 3.880 | 3.620 | 3.850 | 13,628 | +0.19(+5.28%) |
Aug 30, 2019 | 3.570 | 3.657 | 3.340 | 3.657 | 10,400 | +0.02(+0.46%) |
Aug 29, 2019 | 3.670 | 3.690 | 3.640 | 3.640 | 5,134 | +0.12(+3.41%) |
Aug 28, 2019 | 3.670 | 3.680 | 3.520 | 3.520 | 23,084 | +0.00(+0.00%) |
Aug 27, 2019 | 3.610 | 3.610 | 3.520 | 3.520 | 1,553 | -0.04(-1.12%) |
Aug 26, 2019 | 3.500 | 3.620 | 3.490 | 3.560 | 31,348 | +0.16(+4.71%) |
Aug 23, 2019 | 3.360 | 3.400 | 3.350 | 3.400 | 4,400 | +0.05(+1.49%) |
Aug 22, 2019 | 3.380 | 3.380 | 3.240 | 3.350 | 3,091 | -0.03(-0.89%) |
Aug 21, 2019 | 3.090 | 3.380 | 2.780 | 3.380 | 119,483 | +0.15(+4.64%) |
Aug 20, 2019 | 3.000 | 3.230 | 3.000 | 3.230 | 1,479 | +0.10(+3.19%) |
Aug 19, 2019 | 3.260 | 3.260 | 3.130 | 3.130 | 1,240 | +0.03(+0.97%) |
Aug 16, 2019 | 3.050 | 3.140 | 3.050 | 3.100 | 1,600 | -0.01(-0.32%) |
Aug 15, 2019 | 3.110 | 3.110 | 232 | +0.00(+0.00%) | ||
Aug 14, 2019 | 3.110 | 3.110 | 3.110 | 3.110 | 313 | -0.04(-1.28%) |
Aug 13, 2019 | 3.300 | 3.400 | 3.100 | 3.150 | 4,390 | -0.25(-7.34%) |
Aug 12, 2019 | 3.270 | 3.400 | 3.270 | 3.400 | 5,362 | +0.08(+2.41%) |
Aug 09, 2019 | 2.750 | 3.340 | 2.747 | 3.320 | 21,400 | +0.65(+24.34%) |
Aug 08, 2019 | 2.700 | 2.700 | 2.670 | 2.670 | 3,619 | -0.05(-1.84%) |
Aug 07, 2019 | 2.690 | 2.720 | 2.631 | 2.720 | 2,324 | -0.01(-0.37%) |
Aug 06, 2019 | 2.750 | 2.750 | 2.710 | 2.730 | 1,030 | -0.02(-0.73%) |
Aug 05, 2019 | 2.765 | 2.765 | 2.750 | 2.750 | 507 | -0.06(-2.14%) |
Aug 02, 2019 | 2.750 | 2.810 | 2.750 | 2.810 | 2,400 | -0.09(-3.10%) |