Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.350 | 2.375 | 2.150 | 2.190 | 37,624 | -0.11(-4.78%) |
Sep 27, 2019 | 2.500 | 2.500 | 2.300 | 2.300 | 15,100 | -0.16(-6.59%) |
Sep 26, 2019 | 2.489 | 2.550 | 2.450 | 2.462 | 17,112 | +0.04(+1.75%) |
Sep 25, 2019 | 2.400 | 2.485 | 2.400 | 2.420 | 7,369 | +0.09(+3.86%) |
Sep 24, 2019 | 2.420 | 2.432 | 2.260 | 2.330 | 29,082 | -0.09(-3.72%) |
Sep 23, 2019 | 2.410 | 2.510 | 2.410 | 2.420 | 6,946 | -0.03(-1.22%) |
Sep 20, 2019 | 2.570 | 2.570 | 2.410 | 2.450 | 12,100 | +0.00(+0.00%) |
Sep 19, 2019 | 2.642 | 2.642 | 2.450 | 2.450 | 7,406 | -0.06(-2.39%) |
Sep 18, 2019 | 2.510 | 2.590 | 2.510 | 2.510 | 29,568 | -0.05(-1.95%) |
Sep 17, 2019 | 2.820 | 2.820 | 2.510 | 2.560 | 26,311 | -0.19(-6.91%) |
Sep 16, 2019 | 2.790 | 2.876 | 2.750 | 2.750 | 3,399 | -0.04(-1.43%) |
Sep 13, 2019 | 2.740 | 2.805 | 2.740 | 2.790 | 5,000 | +0.07(+2.57%) |
Sep 12, 2019 | 2.750 | 2.790 | 2.720 | 2.720 | 6,697 | -0.08(-2.86%) |
Sep 11, 2019 | 2.800 | 2.980 | 2.700 | 2.800 | 34,189 | +0.00(+0.00%) |
Sep 10, 2019 | 3.050 | 3.090 | 2.770 | 2.800 | 20,270 | -0.16(-5.41%) |
Sep 09, 2019 | 2.930 | 2.980 | 2.900 | 2.960 | 17,229 | -0.02(-0.59%) |
Sep 06, 2019 | 3.030 | 3.030 | 2.935 | 2.978 | 7,400 | -0.01(-0.28%) |
Sep 05, 2019 | 2.860 | 2.986 | 2.800 | 2.986 | 11,591 | +0.13(+4.40%) |
Sep 04, 2019 | 2.785 | 2.910 | 2.764 | 2.860 | 4,727 | -0.05(-1.72%) |
Sep 03, 2019 | 2.880 | 2.910 | 2.700 | 2.910 | 5,499 | -0.01(-0.34%) |
Aug 30, 2019 | 2.870 | 2.920 | 2.610 | 2.920 | 23,100 | +0.12(+4.29%) |
Aug 29, 2019 | 2.587 | 2.870 | 2.587 | 2.800 | 20,887 | +0.14(+5.26%) |
Aug 28, 2019 | 2.520 | 2.770 | 2.510 | 2.660 | 14,111 | +0.16(+6.40%) |
Aug 27, 2019 | 2.670 | 2.795 | 2.500 | 2.500 | 9,263 | -0.17(-6.37%) |
Aug 26, 2019 | 2.690 | 2.760 | 2.530 | 2.670 | 10,194 | +0.08(+3.09%) |
Aug 23, 2019 | 2.540 | 2.810 | 2.540 | 2.590 | 19,200 | +0.03(+1.17%) |
Aug 22, 2019 | 2.540 | 2.600 | 2.400 | 2.560 | 21,899 | +0.09(+3.64%) |
Aug 21, 2019 | 2.530 | 2.570 | 2.400 | 2.470 | 39,403 | -0.06(-2.37%) |
Aug 20, 2019 | 2.650 | 2.675 | 2.530 | 2.530 | 18,261 | -0.13(-4.89%) |
Aug 19, 2019 | 2.630 | 2.717 | 2.510 | 2.660 | 19,068 | +0.15(+5.98%) |
Aug 16, 2019 | 2.770 | 2.770 | 2.500 | 2.510 | 35,900 | -0.21(-7.72%) |
Aug 15, 2019 | 2.830 | 2.910 | 2.690 | 2.720 | 18,476 | -0.08(-2.86%) |
Aug 14, 2019 | 3.150 | 3.150 | 2.670 | 2.800 | 61,372 | -0.27(-8.79%) |
Aug 13, 2019 | 3.015 | 3.173 | 3.000 | 3.070 | 19,075 | +0.02(+0.66%) |
Aug 12, 2019 | 3.040 | 3.200 | 3.000 | 3.050 | 13,870 | -0.14(-4.39%) |
Aug 09, 2019 | 3.140 | 3.320 | 3.100 | 3.190 | 12,800 | +0.04(+1.27%) |
Aug 08, 2019 | 3.260 | 3.350 | 3.150 | 3.150 | 5,524 | -0.12(-3.56%) |
Aug 07, 2019 | 3.200 | 3.266 | 3.140 | 3.266 | 13,839 | -0.02(-0.72%) |
Aug 06, 2019 | 3.270 | 3.290 | 3.140 | 3.290 | 5,474 | +0.09(+2.81%) |
Aug 05, 2019 | 3.300 | 3.331 | 3.130 | 3.200 | 22,341 | -0.07(-2.14%) |
Aug 02, 2019 | 3.260 | 3.380 | 3.200 | 3.270 | 19,100 | -0.07(-2.10%) |
Aug 01, 2019 | 3.390 | 3.550 | 3.260 | 3.340 | 12,942 | -0.07(-2.05%) |
Jul 31, 2019 | 3.540 | 3.720 | 3.410 | 3.410 | 47,741 | -0.18(-4.99%) |
Jul 30, 2019 | 3.420 | 3.630 | 3.420 | 3.589 | 66,402 | +0.15(+4.33%) |
Jul 29, 2019 | 3.480 | 3.620 | 3.320 | 3.440 | 75,389 | +0.00(+0.00%) |
Jul 26, 2019 | 3.400 | 3.570 | 3.300 | 3.440 | 121,500 | -0.02(-0.58%) |
Jul 25, 2019 | 3.317 | 3.641 | 3.119 | 3.460 | 99,809 | +0.14(+4.22%) |
Jul 24, 2019 | 3.340 | 3.420 | 3.300 | 3.320 | 7,693 | -0.07(-2.06%) |
Jul 23, 2019 | 3.240 | 3.450 | 3.220 | 3.390 | 29,016 | +0.15(+4.47%) |
Jul 22, 2019 | 3.250 | 3.400 | 3.130 | 3.245 | 79,002 | -0.00(-0.15%) |
Jul 19, 2019 | 3.200 | 3.250 | 3.106 | 3.250 | 21,000 | +0.10(+3.17%) |
Jul 18, 2019 | 3.300 | 3.300 | 2.950 | 3.150 | 45,792 | -0.12(-3.67%) |
Jul 17, 2019 | 3.390 | 3.740 | 3.200 | 3.270 | 80,495 | -0.09(-2.68%) |
Jul 16, 2019 | 3.180 | 3.400 | 3.070 | 3.360 | 32,679 | +0.18(+5.66%) |
Jul 15, 2019 | 3.190 | 3.280 | 3.136 | 3.180 | 9,193 | +0.04(+1.27%) |
Jul 12, 2019 | 3.050 | 3.200 | 3.000 | 3.140 | 21,100 | +0.14(+4.67%) |
Jul 11, 2019 | 3.126 | 3.155 | 2.880 | 3.000 | 45,755 | -0.13(-4.15%) |
Jul 10, 2019 | 3.175 | 3.214 | 3.110 | 3.130 | 15,816 | +0.01(+0.32%) |
Jul 09, 2019 | 3.140 | 3.240 | 3.120 | 3.120 | 10,609 | -0.09(-2.80%) |
Jul 08, 2019 | 3.210 | 3.280 | 3.100 | 3.210 | 17,226 | -0.06(-1.83%) |
Jul 05, 2019 | 3.130 | 3.370 | 3.130 | 3.270 | 20,300 | +0.12(+3.81%) |
Jul 03, 2019 | 3.130 | 3.250 | 3.100 | 3.150 | 12,400 | +0.04(+1.29%) |
Jul 02, 2019 | 3.370 | 3.380 | 3.100 | 3.110 | 52,691 | -0.23(-6.89%) |