Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.610 | 2.690 | 2.560 | 2.600 | 437,294 | -0.15(-5.45%) |
Oct 30, 2019 | 2.740 | 2.790 | 2.480 | 2.750 | 1,778,131 | -0.14(-4.84%) |
Oct 29, 2019 | 2.920 | 2.950 | 2.825 | 2.890 | 470,460 | +0.00(+0.00%) |
Oct 28, 2019 | 2.760 | 2.900 | 2.760 | 2.890 | 289,714 | +0.11(+3.96%) |
Oct 25, 2019 | 2.760 | 2.830 | 2.736 | 2.780 | 250,600 | +0.03(+1.09%) |
Oct 24, 2019 | 2.770 | 2.770 | 2.710 | 2.750 | 220,470 | +0.02(+0.73%) |
Oct 23, 2019 | 2.630 | 2.740 | 2.595 | 2.730 | 243,936 | +0.10(+3.80%) |
Oct 22, 2019 | 2.710 | 2.712 | 2.600 | 2.630 | 306,872 | -0.09(-3.31%) |
Oct 21, 2019 | 2.690 | 2.750 | 2.635 | 2.720 | 234,444 | +0.06(+2.26%) |
Oct 18, 2019 | 2.530 | 2.690 | 2.530 | 2.660 | 387,100 | +0.10(+3.91%) |
Oct 17, 2019 | 2.640 | 2.640 | 2.550 | 2.560 | 278,173 | -0.08(-3.03%) |
Oct 16, 2019 | 2.680 | 2.700 | 2.610 | 2.640 | 164,635 | -0.04(-1.49%) |
Oct 15, 2019 | 2.620 | 2.720 | 2.620 | 2.680 | 184,460 | +0.05(+1.90%) |
Oct 14, 2019 | 2.660 | 2.660 | 2.560 | 2.630 | 269,298 | -0.04(-1.50%) |
Oct 11, 2019 | 2.620 | 2.750 | 2.620 | 2.670 | 247,900 | +0.09(+3.49%) |
Oct 10, 2019 | 2.630 | 2.630 | 2.560 | 2.580 | 301,675 | -0.04(-1.53%) |
Oct 09, 2019 | 2.640 | 2.660 | 2.580 | 2.620 | 259,256 | -0.01(-0.38%) |
Oct 08, 2019 | 2.710 | 2.740 | 2.620 | 2.630 | 303,938 | -0.10(-3.66%) |
Oct 07, 2019 | 2.730 | 2.820 | 2.710 | 2.730 | 334,846 | -0.01(-0.36%) |
Oct 04, 2019 | 2.680 | 2.750 | 2.660 | 2.740 | 382,500 | +0.05(+1.86%) |
Oct 03, 2019 | 2.720 | 2.750 | 2.620 | 2.690 | 536,824 | -0.04(-1.47%) |
Oct 02, 2019 | 2.770 | 2.770 | 2.660 | 2.730 | 427,523 | -0.07(-2.50%) |
Oct 01, 2019 | 2.720 | 2.825 | 2.700 | 2.800 | 593,855 | +0.03(+1.08%) |
Sep 30, 2019 | 2.860 | 2.870 | 2.760 | 2.770 | 525,285 | -0.08(-2.81%) |
Sep 27, 2019 | 2.920 | 2.990 | 2.850 | 2.850 | 311,000 | -0.06(-2.06%) |
Sep 26, 2019 | 3.030 | 3.035 | 2.870 | 2.910 | 268,117 | -0.12(-3.96%) |
Sep 25, 2019 | 3.100 | 3.110 | 3.020 | 3.030 | 280,431 | -0.08(-2.57%) |
Sep 24, 2019 | 3.080 | 3.140 | 3.040 | 3.110 | 554,098 | +0.04(+1.30%) |
Sep 23, 2019 | 3.000 | 3.080 | 2.920 | 3.070 | 330,815 | +0.10(+3.37%) |
Sep 20, 2019 | 2.880 | 3.060 | 2.880 | 2.970 | 2,505,500 | +0.08(+2.77%) |
Sep 19, 2019 | 2.940 | 2.986 | 2.875 | 2.890 | 504,200 | -0.03(-1.03%) |
Sep 18, 2019 | 3.090 | 3.100 | 2.880 | 2.920 | 585,411 | -0.16(-5.19%) |
Sep 17, 2019 | 3.120 | 3.175 | 3.055 | 3.080 | 432,701 | -0.05(-1.60%) |
Sep 16, 2019 | 3.020 | 3.130 | 3.000 | 3.130 | 662,221 | +0.10(+3.30%) |
Sep 13, 2019 | 3.060 | 3.130 | 3.020 | 3.030 | 551,500 | -0.01(-0.33%) |
Sep 12, 2019 | 3.200 | 3.210 | 3.030 | 3.040 | 620,853 | -0.12(-3.80%) |
Sep 11, 2019 | 3.020 | 3.250 | 3.000 | 3.160 | 640,571 | +0.15(+4.98%) |
Sep 10, 2019 | 2.970 | 3.127 | 2.900 | 3.010 | 1,196,641 | +0.04(+1.35%) |
Sep 09, 2019 | 2.850 | 3.000 | 2.810 | 2.970 | 585,018 | +0.15(+5.32%) |
Sep 06, 2019 | 2.690 | 2.849 | 2.670 | 2.820 | 540,900 | +0.16(+6.02%) |
Sep 05, 2019 | 2.630 | 2.700 | 2.620 | 2.660 | 450,656 | +0.06(+2.31%) |
Sep 04, 2019 | 2.650 | 2.650 | 2.550 | 2.600 | 326,441 | +0.00(+0.00%) |
Sep 03, 2019 | 2.670 | 2.700 | 2.550 | 2.600 | 446,275 | -0.08(-2.99%) |
Aug 30, 2019 | 2.660 | 2.700 | 2.630 | 2.680 | 300,800 | +0.05(+1.90%) |
Aug 29, 2019 | 2.650 | 2.660 | 2.600 | 2.630 | 289,324 | +0.01(+0.38%) |
Aug 28, 2019 | 2.560 | 2.640 | 2.540 | 2.620 | 342,393 | +0.04(+1.55%) |
Aug 27, 2019 | 2.640 | 2.680 | 2.530 | 2.580 | 481,104 | -0.04(-1.53%) |
Aug 26, 2019 | 2.610 | 2.730 | 2.580 | 2.620 | 326,352 | +0.01(+0.38%) |
Aug 23, 2019 | 2.730 | 2.750 | 2.600 | 2.610 | 579,100 | -0.13(-4.74%) |
Aug 22, 2019 | 2.810 | 2.850 | 2.680 | 2.740 | 747,939 | -0.04(-1.44%) |
Aug 21, 2019 | 2.860 | 2.910 | 2.770 | 2.780 | 495,190 | -0.03(-1.07%) |
Aug 20, 2019 | 2.790 | 2.825 | 2.750 | 2.810 | 723,092 | +0.02(+0.72%) |
Aug 19, 2019 | 2.850 | 2.920 | 2.730 | 2.790 | 1,403,856 | -0.04(-1.41%) |
Aug 16, 2019 | 2.560 | 2.910 | 2.350 | 2.830 | 2,942,000 | -0.23(-7.52%) |
Aug 15, 2019 | 3.360 | 3.420 | 3.030 | 3.060 | 2,269,418 | -0.29(-8.66%) |
Aug 14, 2019 | 3.420 | 3.450 | 3.310 | 3.350 | 648,497 | -0.12(-3.46%) |
Aug 13, 2019 | 3.500 | 3.610 | 3.440 | 3.470 | 613,166 | -0.02(-0.57%) |
Aug 12, 2019 | 3.530 | 3.560 | 3.370 | 3.490 | 642,692 | -0.07(-1.97%) |
Aug 09, 2019 | 3.680 | 3.730 | 3.550 | 3.560 | 396,500 | -0.15(-4.04%) |
Aug 08, 2019 | 3.630 | 3.756 | 3.620 | 3.710 | 407,226 | +0.08(+2.20%) |
Aug 07, 2019 | 3.560 | 3.640 | 3.520 | 3.630 | 267,743 | +0.04(+1.11%) |
Aug 06, 2019 | 3.670 | 3.710 | 3.570 | 3.590 | 450,055 | -0.04(-1.10%) |
Aug 05, 2019 | 3.780 | 3.840 | 3.610 | 3.630 | 695,153 | -0.25(-6.44%) |
Aug 02, 2019 | 4.020 | 4.130 | 3.850 | 3.880 | 387,800 | -0.14(-3.48%) |