Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.155 | 3.160 | 3.140 | 3.160 | 192,473 | -0.03(-0.94%) |
Sep 27, 2019 | 3.190 | 3.200 | 3.160 | 3.190 | 70,800 | -0.01(-0.25%) |
Sep 26, 2019 | 3.180 | 3.200 | 3.180 | 3.198 | 119,799 | +0.05(+1.69%) |
Sep 25, 2019 | 3.160 | 3.160 | 3.120 | 3.145 | 127,943 | -0.04(-1.18%) |
Sep 24, 2019 | 3.170 | 3.190 | 3.160 | 3.183 | 117,197 | +0.01(+0.39%) |
Sep 23, 2019 | 3.180 | 3.180 | 3.150 | 3.170 | 187,802 | +0.02(+0.63%) |
Sep 20, 2019 | 3.165 | 3.179 | 3.150 | 3.150 | 81,400 | -0.01(-0.32%) |
Sep 19, 2019 | 3.160 | 3.180 | 3.150 | 3.160 | 69,417 | +0.05(+1.61%) |
Sep 18, 2019 | 3.090 | 3.140 | 3.090 | 3.110 | 128,821 | -0.00(-0.13%) |
Sep 17, 2019 | 3.080 | 3.120 | 3.080 | 3.114 | 103,138 | +0.01(+0.45%) |
Sep 16, 2019 | 3.080 | 3.100 | 3.060 | 3.100 | 67,653 | +0.04(+1.31%) |
Sep 13, 2019 | 3.070 | 3.110 | 3.030 | 3.060 | 122,900 | -0.05(-1.61%) |
Sep 12, 2019 | 3.085 | 3.150 | 3.080 | 3.110 | 66,056 | +0.03(+0.97%) |
Sep 11, 2019 | 3.050 | 3.080 | 3.040 | 3.080 | 71,662 | +0.03(+0.98%) |
Sep 10, 2019 | 3.035 | 3.080 | 3.030 | 3.050 | 118,276 | -0.12(-3.72%) |
Sep 09, 2019 | 3.130 | 3.194 | 3.130 | 3.168 | 67,632 | +0.04(+1.21%) |
Sep 06, 2019 | 3.120 | 3.175 | 3.120 | 3.130 | 86,500 | -0.12(-3.60%) |
Sep 05, 2019 | 3.220 | 3.250 | 3.220 | 3.247 | 58,046 | -0.00(-0.09%) |
Sep 04, 2019 | 3.220 | 3.250 | 3.220 | 3.250 | 179,818 | +0.04(+1.25%) |
Sep 03, 2019 | 3.190 | 3.220 | 3.180 | 3.210 | 119,686 | +0.01(+0.23%) |
Aug 30, 2019 | 3.200 | 3.220 | 3.190 | 3.203 | 75,300 | +0.00(+0.08%) |
Aug 29, 2019 | 3.190 | 3.210 | 3.180 | 3.200 | 75,433 | +0.06(+1.91%) |
Aug 28, 2019 | 3.140 | 3.160 | 3.120 | 3.140 | 128,327 | +0.02(+0.64%) |
Aug 27, 2019 | 3.120 | 3.140 | 3.103 | 3.120 | 302,878 | +0.03(+0.97%) |
Aug 26, 2019 | 3.080 | 3.100 | 3.050 | 3.090 | 100,832 | +0.05(+1.54%) |
Aug 23, 2019 | 3.065 | 3.120 | 3.043 | 3.043 | 75,000 | -0.02(-0.56%) |
Aug 22, 2019 | 3.065 | 3.070 | 3.040 | 3.060 | 78,819 | +0.01(+0.33%) |
Aug 21, 2019 | 3.050 | 3.100 | 3.050 | 3.050 | 132,263 | -0.03(-0.81%) |
Aug 20, 2019 | 3.100 | 3.112 | 3.060 | 3.075 | 83,098 | -0.03(-1.13%) |
Aug 19, 2019 | 3.100 | 3.110 | 3.080 | 3.110 | 78,211 | +0.00(+0.00%) |
Aug 16, 2019 | 3.080 | 3.120 | 3.080 | 3.110 | 88,200 | +0.05(+1.63%) |
Aug 15, 2019 | 3.055 | 3.090 | 3.040 | 3.060 | 170,853 | +0.02(+0.79%) |
Aug 14, 2019 | 3.030 | 3.060 | 3.026 | 3.036 | 89,667 | -0.03(-1.11%) |
Aug 13, 2019 | 3.060 | 3.090 | 3.050 | 3.070 | 69,041 | +0.05(+1.66%) |
Aug 12, 2019 | 3.020 | 3.090 | 3.020 | 3.020 | 65,118 | -0.01(-0.33%) |
Aug 09, 2019 | 3.050 | 3.080 | 3.020 | 3.030 | 67,500 | -0.03(-0.98%) |
Aug 08, 2019 | 3.060 | 3.090 | 3.020 | 3.060 | 103,547 | +0.02(+0.49%) |
Aug 07, 2019 | 3.030 | 3.060 | 3.030 | 3.045 | 60,840 | -0.04(-1.14%) |
Aug 06, 2019 | 3.050 | 3.080 | 3.040 | 3.080 | 108,439 | +0.06(+1.99%) |
Aug 05, 2019 | 3.060 | 3.070 | 3.020 | 3.020 | 77,067 | -0.02(-0.66%) |
Aug 02, 2019 | 3.030 | 3.060 | 3.020 | 3.040 | 102,500 | +0.13(+4.47%) |
Aug 01, 2019 | 2.965 | 2.990 | 2.910 | 2.910 | 96,527 | +0.00(+0.00%) |
Jul 31, 2019 | 2.950 | 2.970 | 2.910 | 2.910 | 73,140 | -0.04(-1.36%) |
Jul 30, 2019 | 2.968 | 2.980 | 2.930 | 2.950 | 122,962 | -0.07(-2.25%) |
Jul 29, 2019 | 3.000 | 3.020 | 3.000 | 3.018 | 58,555 | +0.10(+3.36%) |
Jul 26, 2019 | 2.880 | 2.940 | 2.880 | 2.920 | 54,700 | -0.03(-0.98%) |
Jul 25, 2019 | 2.960 | 2.980 | 2.930 | 2.949 | 59,757 | -0.04(-1.37%) |
Jul 24, 2019 | 2.985 | 3.000 | 2.970 | 2.990 | 68,879 | +0.06(+2.05%) |
Jul 23, 2019 | 2.930 | 2.938 | 2.900 | 2.930 | 75,278 | -0.02(-0.68%) |
Jul 22, 2019 | 2.960 | 2.960 | 2.930 | 2.950 | 77,575 | -0.02(-0.67%) |
Jul 19, 2019 | 2.970 | 2.990 | 2.960 | 2.970 | 45,800 | -0.05(-1.66%) |
Jul 18, 2019 | 3.000 | 3.020 | 2.980 | 3.020 | 84,741 | +0.04(+1.51%) |
Jul 17, 2019 | 2.972 | 2.986 | 2.950 | 2.975 | 54,012 | +0.00(+0.17%) |
Jul 16, 2019 | 2.970 | 2.990 | 2.960 | 2.970 | 87,073 | -0.04(-1.33%) |
Jul 15, 2019 | 3.038 | 3.040 | 3.000 | 3.010 | 134,222 | -0.04(-1.31%) |
Jul 12, 2019 | 3.050 | 3.055 | 3.020 | 3.050 | 3,060,700 | +0.00(+0.00%) |
Jul 11, 2019 | 3.033 | 3.050 | 3.010 | 3.050 | 1,019,160 | +0.02(+0.66%) |
Jul 10, 2019 | 3.030 | 3.047 | 3.010 | 3.030 | 67,654 | -0.02(-0.49%) |
Jul 09, 2019 | 3.035 | 3.060 | 3.010 | 3.045 | 46,351 | +0.04(+1.23%) |
Jul 08, 2019 | 3.035 | 3.035 | 2.990 | 3.008 | 29,473 | -0.03(-1.05%) |
Jul 05, 2019 | 3.010 | 3.040 | 3.010 | 3.040 | 103,400 | -0.03(-0.98%) |
Jul 03, 2019 | 3.060 | 3.070 | 3.040 | 3.070 | 27,500 | +0.03(+0.99%) |
Jul 02, 2019 | 3.045 | 3.060 | 3.040 | 3.040 | 49,187 | -0.02(-0.65%) |