Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.300 | 2.470 | 2.250 | 2.300 | 134,271 | +0.02(+0.88%) |
Sep 27, 2019 | 2.330 | 2.520 | 2.270 | 2.280 | 57,000 | -0.06(-2.56%) |
Sep 26, 2019 | 2.070 | 2.750 | 2.070 | 2.340 | 219,584 | -0.23(-8.95%) |
Sep 25, 2019 | 2.620 | 2.700 | 2.500 | 2.570 | 56,908 | -0.15(-5.51%) |
Sep 24, 2019 | 2.810 | 2.820 | 2.630 | 2.720 | 81,773 | -0.11(-3.89%) |
Sep 23, 2019 | 2.550 | 2.900 | 2.320 | 2.830 | 195,859 | +0.32(+12.75%) |
Sep 20, 2019 | 2.530 | 2.682 | 2.430 | 2.510 | 36,200 | +0.01(+0.40%) |
Sep 19, 2019 | 2.670 | 2.920 | 2.500 | 2.500 | 128,862 | -0.21(-7.75%) |
Sep 18, 2019 | 2.850 | 2.900 | 2.630 | 2.710 | 78,940 | -0.18(-6.23%) |
Sep 17, 2019 | 3.000 | 3.000 | 2.850 | 2.890 | 43,016 | -0.11(-3.67%) |
Sep 16, 2019 | 2.950 | 3.060 | 2.920 | 3.000 | 80,179 | +0.03(+1.01%) |
Sep 13, 2019 | 2.990 | 3.030 | 2.900 | 2.970 | 119,600 | +0.03(+1.02%) |
Sep 12, 2019 | 3.000 | 3.050 | 2.880 | 2.940 | 38,702 | -0.10(-3.45%) |
Sep 11, 2019 | 2.960 | 3.060 | 2.930 | 3.045 | 94,113 | -0.02(-0.81%) |
Sep 10, 2019 | 2.940 | 3.100 | 2.860 | 3.070 | 55,075 | +0.08(+2.68%) |
Sep 09, 2019 | 2.960 | 3.020 | 2.950 | 2.990 | 18,513 | +0.02(+0.67%) |
Sep 06, 2019 | 3.010 | 3.238 | 2.840 | 2.970 | 82,100 | -0.08(-2.62%) |
Sep 05, 2019 | 2.930 | 3.160 | 2.850 | 3.050 | 95,907 | +0.23(+8.16%) |
Sep 04, 2019 | 3.130 | 3.250 | 2.820 | 2.820 | 90,947 | -0.24(-7.95%) |
Sep 03, 2019 | 3.075 | 3.240 | 3.000 | 3.063 | 37,656 | -0.15(-4.56%) |
Aug 30, 2019 | 3.030 | 3.250 | 3.030 | 3.210 | 26,400 | +0.17(+5.59%) |
Aug 29, 2019 | 3.100 | 3.139 | 2.915 | 3.040 | 31,881 | -0.10(-3.18%) |
Aug 28, 2019 | 3.050 | 3.160 | 2.860 | 3.140 | 159,852 | +0.07(+2.28%) |
Aug 27, 2019 | 3.080 | 3.500 | 2.830 | 3.070 | 37,322 | -0.05(-1.60%) |
Aug 26, 2019 | 3.200 | 3.310 | 3.000 | 3.120 | 61,217 | -0.08(-2.50%) |
Aug 23, 2019 | 3.270 | 3.275 | 3.136 | 3.200 | 20,400 | -0.10(-3.03%) |
Aug 22, 2019 | 3.250 | 3.420 | 3.250 | 3.300 | 17,650 | +0.03(+0.92%) |
Aug 21, 2019 | 3.450 | 3.450 | 3.270 | 3.270 | 35,747 | -0.18(-5.22%) |
Aug 20, 2019 | 3.380 | 3.450 | 3.340 | 3.450 | 43,637 | +0.09(+2.68%) |
Aug 19, 2019 | 3.500 | 3.500 | 3.230 | 3.360 | 51,574 | -0.13(-3.72%) |
Aug 16, 2019 | 3.470 | 3.510 | 3.280 | 3.490 | 67,600 | +0.08(+2.35%) |
Aug 15, 2019 | 3.460 | 3.520 | 3.300 | 3.410 | 65,913 | -0.13(-3.67%) |
Aug 14, 2019 | 3.460 | 3.740 | 3.130 | 3.540 | 164,889 | +0.05(+1.43%) |
Aug 13, 2019 | 3.330 | 3.570 | 3.330 | 3.490 | 74,847 | +0.11(+3.25%) |
Aug 12, 2019 | 3.500 | 3.540 | 3.380 | 3.380 | 175,941 | -0.42(-11.05%) |
Aug 09, 2019 | 3.830 | 3.849 | 3.670 | 3.800 | 18,100 | -0.03(-0.78%) |
Aug 08, 2019 | 3.780 | 3.950 | 3.610 | 3.830 | 69,774 | +0.04(+1.06%) |
Aug 07, 2019 | 3.720 | 3.850 | 3.580 | 3.790 | 35,749 | +0.01(+0.26%) |
Aug 06, 2019 | 3.780 | 3.853 | 3.581 | 3.780 | 39,050 | +0.01(+0.27%) |
Aug 05, 2019 | 3.790 | 4.000 | 3.500 | 3.770 | 178,945 | -0.06(-1.57%) |
Aug 02, 2019 | 3.750 | 3.870 | 3.750 | 3.830 | 38,100 | +0.09(+2.41%) |
Aug 01, 2019 | 3.920 | 4.110 | 3.670 | 3.740 | 129,205 | -0.21(-5.32%) |
Jul 31, 2019 | 4.050 | 4.170 | 3.930 | 3.950 | 52,893 | -0.11(-2.71%) |
Jul 30, 2019 | 3.940 | 4.080 | 3.800 | 4.060 | 66,217 | +0.09(+2.27%) |
Jul 29, 2019 | 4.110 | 4.260 | 3.910 | 3.970 | 132,061 | -0.24(-5.70%) |
Jul 26, 2019 | 4.270 | 4.304 | 4.150 | 4.210 | 32,500 | -0.06(-1.41%) |
Jul 25, 2019 | 4.070 | 4.600 | 4.030 | 4.270 | 364,848 | +0.19(+4.66%) |
Jul 24, 2019 | 4.230 | 4.230 | 3.950 | 4.080 | 144,051 | -0.13(-3.09%) |
Jul 23, 2019 | 4.240 | 4.290 | 4.040 | 4.210 | 108,875 | -0.02(-0.47%) |
Jul 22, 2019 | 4.330 | 4.470 | 4.210 | 4.230 | 68,759 | -0.08(-1.86%) |
Jul 19, 2019 | 4.430 | 4.451 | 4.200 | 4.310 | 214,800 | -0.17(-3.79%) |
Jul 18, 2019 | 4.660 | 4.700 | 4.290 | 4.480 | 213,963 | -0.17(-3.66%) |
Jul 17, 2019 | 4.720 | 4.740 | 4.520 | 4.650 | 92,437 | -0.09(-1.90%) |
Jul 16, 2019 | 4.720 | 4.805 | 4.630 | 4.740 | 60,576 | +0.01(+0.21%) |
Jul 15, 2019 | 4.850 | 4.850 | 4.690 | 4.730 | 105,927 | -0.10(-2.07%) |
Jul 12, 2019 | 4.760 | 4.850 | 4.600 | 4.830 | 142,900 | +0.07(+1.47%) |
Jul 11, 2019 | 4.940 | 4.940 | 4.670 | 4.760 | 121,347 | -0.11(-2.26%) |
Jul 10, 2019 | 5.010 | 5.180 | 4.770 | 4.870 | 117,187 | -0.09(-1.81%) |
Jul 09, 2019 | 5.270 | 5.270 | 4.944 | 4.960 | 121,179 | -0.30(-5.70%) |
Jul 08, 2019 | 5.210 | 5.270 | 4.910 | 5.260 | 190,183 | +0.00(+0.00%) |
Jul 05, 2019 | 4.750 | 5.630 | 4.750 | 5.260 | 369,100 | +0.45(+9.36%) |
Jul 03, 2019 | 4.720 | 4.850 | 4.700 | 4.810 | 84,200 | +0.15(+3.22%) |
Jul 02, 2019 | 4.650 | 4.820 | 4.600 | 4.660 | 69,377 | +0.01(+0.22%) |