Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.203 | 3.203 | 3.027 | 3.054 | 110,345 | -0.12(-3.87%) |
Oct 30, 2019 | 3.177 | 3.238 | 3.133 | 3.177 | 142,583 | -0.03(-0.82%) |
Oct 29, 2019 | 3.256 | 3.378 | 3.098 | 3.203 | 543,399 | -0.06(-1.88%) |
Oct 28, 2019 | 3.291 | 3.405 | 3.150 | 3.264 | 518,486 | -0.02(-0.53%) |
Oct 25, 2019 | 3.142 | 3.343 | 3.106 | 3.282 | 318,734 | +0.14(+4.47%) |
Oct 24, 2019 | 3.133 | 3.229 | 3.010 | 3.142 | 674,421 | +0.01(+0.28%) |
Oct 23, 2019 | 2.966 | 3.238 | 2.940 | 3.133 | 225,068 | +0.16(+5.31%) |
Oct 22, 2019 | 2.992 | 3.045 | 2.896 | 2.975 | 144,787 | -0.02(-0.59%) |
Oct 21, 2019 | 3.221 | 3.238 | 2.980 | 2.992 | 275,268 | -0.20(-6.32%) |
Oct 18, 2019 | 3.203 | 3.229 | 3.063 | 3.194 | 367,507 | -0.03(-0.82%) |
Oct 17, 2019 | 3.247 | 3.343 | 3.185 | 3.221 | 475,714 | -0.03(-0.81%) |
Oct 16, 2019 | 3.352 | 3.396 | 3.229 | 3.247 | 324,301 | -0.11(-3.14%) |
Oct 15, 2019 | 3.291 | 3.405 | 3.247 | 3.352 | 214,293 | +0.05(+1.60%) |
Oct 14, 2019 | 3.378 | 3.405 | 3.229 | 3.300 | 268,744 | -0.08(-2.34%) |
Oct 11, 2019 | 3.431 | 3.589 | 3.361 | 3.378 | 549,153 | +0.04(+1.32%) |
Oct 10, 2019 | 3.115 | 3.444 | 3.115 | 3.335 | 576,412 | +0.23(+7.34%) |
Oct 09, 2019 | 3.185 | 3.361 | 3.080 | 3.106 | 670,064 | -0.07(-2.21%) |
Oct 08, 2019 | 2.975 | 3.256 | 2.905 | 3.177 | 1,074,952 | +0.19(+6.47%) |
Oct 07, 2019 | 2.870 | 3.089 | 2.843 | 2.984 | 374,228 | +0.14(+4.94%) |
Oct 04, 2019 | 2.606 | 2.896 | 2.554 | 2.843 | 401,922 | +0.25(+9.83%) |
Oct 03, 2019 | 2.614 | 2.738 | 2.564 | 2.589 | 221,305 | -0.04(-1.34%) |
Oct 02, 2019 | 2.755 | 2.755 | 2.580 | 2.624 | 208,041 | -0.12(-4.47%) |
Oct 01, 2019 | 2.747 | 2.852 | 2.685 | 2.747 | 629,794 | -0.02(-0.63%) |
Sep 30, 2019 | 2.615 | 2.852 | 2.589 | 2.764 | 1,109,939 | +0.19(+7.51%) |
Sep 27, 2019 | 2.422 | 2.633 | 2.413 | 2.571 | 789,258 | +0.18(+7.72%) |
Sep 26, 2019 | 2.483 | 2.510 | 2.369 | 2.387 | 205,535 | -0.11(-4.56%) |
Sep 25, 2019 | 2.431 | 2.598 | 2.431 | 2.501 | 209,596 | +0.06(+2.52%) |
Sep 24, 2019 | 2.554 | 2.589 | 2.431 | 2.440 | 267,040 | -0.08(-3.14%) |
Sep 23, 2019 | 2.554 | 2.606 | 2.431 | 2.519 | 477,780 | -0.03(-1.03%) |
Sep 20, 2019 | 2.676 | 2.720 | 2.483 | 2.545 | 584,137 | -0.15(-5.54%) |
Sep 19, 2019 | 2.764 | 2.870 | 2.676 | 2.694 | 596,818 | -0.05(-1.92%) |
Sep 18, 2019 | 2.861 | 2.896 | 2.676 | 2.747 | 590,334 | -0.10(-3.40%) |
Sep 17, 2019 | 2.755 | 3.027 | 2.650 | 2.843 | 598,518 | +0.09(+3.18%) |
Sep 16, 2019 | 2.738 | 2.861 | 2.694 | 2.755 | 407,076 | +0.02(+0.64%) |
Sep 13, 2019 | 2.852 | 2.887 | 2.659 | 2.738 | 287,510 | -0.07(-2.50%) |
Sep 12, 2019 | 2.633 | 2.905 | 2.545 | 2.808 | 674,566 | +0.18(+6.67%) |
Sep 11, 2019 | 2.659 | 2.764 | 2.545 | 2.633 | 496,934 | +0.02(+0.67%) |
Sep 10, 2019 | 2.352 | 2.764 | 2.352 | 2.615 | 1,391,892 | +0.25(+10.37%) |
Sep 09, 2019 | 2.176 | 2.413 | 2.176 | 2.369 | 670,582 | +0.22(+10.20%) |
Sep 06, 2019 | 2.115 | 2.290 | 2.097 | 2.150 | 670,858 | +0.04(+1.66%) |
Sep 05, 2019 | 2.062 | 2.220 | 2.062 | 2.115 | 317,495 | +0.07(+3.43%) |
Sep 04, 2019 | 2.097 | 2.220 | 2.027 | 2.045 | 269,676 | -0.05(-2.51%) |
Sep 03, 2019 | 2.185 | 2.185 | 2.071 | 2.097 | 590,196 | -0.08(-3.63%) |
Aug 30, 2019 | 2.510 | 2.510 | 2.053 | 2.176 | 951,759 | -0.32(-12.98%) |
Aug 29, 2019 | 2.949 | 2.949 | 2.466 | 2.501 | 686,219 | -0.32(-11.21%) |
Aug 28, 2019 | 2.791 | 2.905 | 2.747 | 2.817 | 166,802 | +0.02(+0.63%) |
Aug 27, 2019 | 2.834 | 2.896 | 2.685 | 2.799 | 233,281 | -0.02(-0.62%) |
Aug 26, 2019 | 2.791 | 2.870 | 2.747 | 2.817 | 178,117 | +0.05(+1.90%) |
Aug 23, 2019 | 2.782 | 2.826 | 2.685 | 2.764 | 249,905 | -0.05(-1.87%) |
Aug 22, 2019 | 2.905 | 2.913 | 2.782 | 2.817 | 90,682 | -0.02(-0.62%) |
Aug 21, 2019 | 2.931 | 3.019 | 2.817 | 2.834 | 158,033 | -0.04(-1.22%) |
Aug 20, 2019 | 2.852 | 2.922 | 2.799 | 2.870 | 134,177 | +0.00(+0.00%) |
Aug 19, 2019 | 3.010 | 3.044 | 2.870 | 2.870 | 82,365 | -0.11(-3.54%) |
Aug 16, 2019 | 2.887 | 3.045 | 2.852 | 2.975 | 185,748 | +0.11(+3.99%) |
Aug 15, 2019 | 3.071 | 3.185 | 2.834 | 2.861 | 398,459 | -0.17(-5.51%) |
Aug 14, 2019 | 3.159 | 3.159 | 2.992 | 3.027 | 226,439 | -0.20(-6.25%) |
Aug 13, 2019 | 3.080 | 3.370 | 3.027 | 3.229 | 449,944 | +0.12(+3.95%) |
Aug 12, 2019 | 3.036 | 3.177 | 2.931 | 3.106 | 403,664 | +0.04(+1.43%) |
Aug 09, 2019 | 3.317 | 3.387 | 3.063 | 3.063 | 641,343 | -0.24(-7.18%) |
Aug 08, 2019 | 3.212 | 3.378 | 3.203 | 3.300 | 281,662 | +0.12(+3.87%) |
Aug 07, 2019 | 3.370 | 3.370 | 3.054 | 3.177 | 520,831 | -0.21(-6.22%) |
Aug 06, 2019 | 3.317 | 3.471 | 3.317 | 3.387 | 493,802 | +0.10(+2.93%) |
Aug 05, 2019 | 3.396 | 3.396 | 3.256 | 3.291 | 226,516 | -0.18(-5.06%) |
Aug 02, 2019 | 3.519 | 3.563 | 3.370 | 3.466 | 257,198 | -0.06(-1.74%) |