Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.890 | 2.980 | 2.880 | 2.930 | 1,542 | +0.09(+3.17%) |
Oct 30, 2019 | 2.900 | 2.900 | 2.840 | 2.840 | 3,315 | +0.00(+0.00%) |
Oct 29, 2019 | 2.818 | 2.900 | 2.793 | 2.840 | 11,080 | +0.00(+0.00%) |
Oct 28, 2019 | 2.780 | 2.890 | 2.780 | 2.840 | 13,692 | -0.05(-1.73%) |
Oct 25, 2019 | 2.910 | 2.980 | 2.880 | 2.890 | 15,300 | -0.10(-3.34%) |
Oct 24, 2019 | 2.960 | 2.990 | 2.840 | 2.990 | 9,934 | -0.01(-0.33%) |
Oct 23, 2019 | 2.930 | 3.000 | 2.921 | 3.000 | 5,935 | +0.08(+2.74%) |
Oct 22, 2019 | 2.896 | 3.040 | 2.896 | 2.920 | 12,928 | -0.03(-1.02%) |
Oct 21, 2019 | 2.930 | 2.970 | 2.770 | 2.950 | 16,013 | -0.04(-1.34%) |
Oct 18, 2019 | 2.970 | 2.990 | 2.890 | 2.990 | 13,900 | +0.03(+0.84%) |
Oct 17, 2019 | 2.860 | 2.990 | 2.860 | 2.965 | 2,640 | +0.04(+1.54%) |
Oct 16, 2019 | 2.990 | 3.011 | 2.880 | 2.920 | 7,501 | -0.06(-2.01%) |
Oct 15, 2019 | 3.050 | 3.050 | 2.980 | 2.980 | 2,550 | +0.01(+0.34%) |
Oct 14, 2019 | 3.090 | 3.090 | 2.951 | 2.970 | 8,705 | -0.13(-4.22%) |
Oct 11, 2019 | 3.070 | 3.272 | 3.054 | 3.101 | 14,500 | +0.06(+2.01%) |
Oct 10, 2019 | 2.880 | 3.050 | 2.870 | 3.040 | 19,544 | +0.11(+3.75%) |
Oct 09, 2019 | 2.990 | 3.030 | 2.800 | 2.930 | 30,639 | -0.07(-2.33%) |
Oct 08, 2019 | 3.083 | 3.083 | 3.000 | 3.000 | 1,616 | +0.00(+0.00%) |
Oct 07, 2019 | 3.100 | 3.110 | 3.000 | 3.000 | 5,873 | -0.03(-0.99%) |
Oct 04, 2019 | 3.000 | 3.090 | 2.979 | 3.030 | 13,100 | -0.01(-0.33%) |
Oct 03, 2019 | 3.090 | 3.350 | 2.930 | 3.040 | 159,692 | -0.01(-0.33%) |
Oct 02, 2019 | 3.100 | 3.100 | 3.050 | 3.050 | 14,633 | -0.05(-1.61%) |
Oct 01, 2019 | 3.130 | 3.140 | 3.090 | 3.100 | 14,276 | -0.04(-1.27%) |
Sep 30, 2019 | 3.078 | 3.200 | 3.062 | 3.140 | 10,999 | +0.06(+1.95%) |
Sep 27, 2019 | 3.120 | 3.190 | 3.080 | 3.080 | 12,800 | +0.00(+0.00%) |
Sep 26, 2019 | 3.110 | 3.120 | 3.080 | 3.080 | 7,919 | -0.02(-0.65%) |
Sep 25, 2019 | 3.150 | 3.150 | 3.058 | 3.100 | 5,685 | -0.08(-2.61%) |
Sep 24, 2019 | 3.130 | 3.270 | 3.130 | 3.183 | 21,393 | -0.00(-0.06%) |
Sep 23, 2019 | 3.280 | 3.280 | 3.120 | 3.185 | 57,890 | +0.02(+0.79%) |
Sep 20, 2019 | 3.440 | 3.500 | 3.070 | 3.160 | 46,000 | -0.26(-7.60%) |
Sep 19, 2019 | 3.540 | 3.650 | 3.340 | 3.420 | 31,604 | -0.20(-5.52%) |
Sep 18, 2019 | 3.629 | 3.629 | 3.450 | 3.620 | 12,476 | -0.03(-0.82%) |
Sep 17, 2019 | 3.650 | 3.720 | 3.560 | 3.650 | 24,166 | +0.02(+0.41%) |
Sep 16, 2019 | 3.626 | 3.700 | 3.610 | 3.635 | 9,731 | -0.10(-2.55%) |
Sep 13, 2019 | 3.700 | 3.750 | 3.620 | 3.730 | 15,400 | +0.06(+1.63%) |
Sep 12, 2019 | 3.682 | 3.682 | 3.610 | 3.670 | 1,446 | +0.00(+0.00%) |
Sep 11, 2019 | 3.620 | 3.770 | 3.620 | 3.670 | 12,835 | +0.10(+2.80%) |
Sep 10, 2019 | 3.560 | 3.770 | 3.560 | 3.570 | 16,039 | +0.01(+0.42%) |
Sep 09, 2019 | 3.610 | 3.770 | 3.470 | 3.555 | 22,047 | -0.10(-2.87%) |
Sep 06, 2019 | 3.600 | 3.660 | 3.560 | 3.660 | 12,600 | +0.06(+1.67%) |
Sep 05, 2019 | 3.540 | 3.600 | 3.440 | 3.600 | 16,923 | +0.14(+4.01%) |
Sep 04, 2019 | 3.380 | 3.500 | 3.370 | 3.461 | 20,066 | +0.11(+3.32%) |
Sep 03, 2019 | 3.430 | 3.533 | 3.310 | 3.350 | 8,160 | -0.19(-5.46%) |
Aug 30, 2019 | 3.600 | 3.700 | 3.260 | 3.543 | 17,000 | -0.14(-3.71%) |
Aug 29, 2019 | 3.320 | 3.680 | 3.320 | 3.680 | 55,789 | +0.38(+11.52%) |
Aug 28, 2019 | 3.240 | 3.445 | 3.110 | 3.300 | 49,558 | +0.23(+7.49%) |
Aug 27, 2019 | 3.110 | 3.300 | 3.030 | 3.070 | 59,483 | -0.07(-2.23%) |
Aug 26, 2019 | 3.220 | 3.340 | 3.140 | 3.140 | 53,265 | -0.08(-2.48%) |
Aug 23, 2019 | 3.380 | 3.410 | 3.200 | 3.220 | 77,600 | -0.01(-0.31%) |
Aug 22, 2019 | 3.250 | 3.345 | 3.210 | 3.230 | 57,602 | -0.07(-2.12%) |
Aug 21, 2019 | 3.410 | 3.513 | 3.250 | 3.300 | 44,713 | -0.10(-2.94%) |
Aug 20, 2019 | 3.290 | 3.900 | 3.290 | 3.400 | 20,599 | +0.10(+3.03%) |
Aug 19, 2019 | 3.620 | 3.760 | 3.300 | 3.300 | 34,891 | -0.30(-8.33%) |
Aug 16, 2019 | 3.670 | 3.670 | 3.450 | 3.600 | 24,200 | +0.20(+5.73%) |
Aug 15, 2019 | 3.640 | 3.900 | 3.310 | 3.405 | 46,247 | -0.21(-5.68%) |
Aug 14, 2019 | 3.970 | 3.970 | 3.550 | 3.610 | 27,844 | -0.39(-9.75%) |
Aug 13, 2019 | 5.000 | 5.000 | 3.850 | 4.000 | 164,077 | -1.00(-20.00%) |
Aug 12, 2019 | 4.250 | 5.000 | 3.900 | 5.000 | 27,312 | +0.92(+22.55%) |
Aug 09, 2019 | 4.090 | 4.090 | 3.869 | 4.080 | 11,500 | -0.15(-3.56%) |
Aug 08, 2019 | 4.098 | 4.250 | 3.930 | 4.231 | 6,191 | +0.06(+1.46%) |
Aug 07, 2019 | 4.000 | 4.170 | 3.879 | 4.170 | 4,367 | -0.03(-0.71%) |
Aug 06, 2019 | 4.150 | 4.200 | 4.070 | 4.200 | 10,742 | -0.04(-1.05%) |
Aug 05, 2019 | 4.129 | 4.245 | 4.070 | 4.245 | 16,903 | -0.01(-0.12%) |
Aug 02, 2019 | 4.300 | 4.460 | 4.140 | 4.250 | 16,100 | -0.07(-1.62%) |