Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.750 | 2.770 | 2.350 | 2.420 | 2,637,598 | -0.30(-11.03%) |
Sep 27, 2019 | 2.770 | 2.840 | 2.580 | 2.720 | 1,529,000 | -0.06(-2.16%) |
Sep 26, 2019 | 2.960 | 3.010 | 2.740 | 2.780 | 1,489,466 | -0.19(-6.40%) |
Sep 25, 2019 | 2.890 | 3.030 | 2.840 | 2.970 | 1,063,483 | +0.06(+2.06%) |
Sep 24, 2019 | 3.150 | 3.170 | 2.900 | 2.910 | 2,262,888 | -0.21(-6.73%) |
Sep 23, 2019 | 3.300 | 3.300 | 3.100 | 3.120 | 1,739,994 | -0.19(-5.74%) |
Sep 20, 2019 | 3.130 | 3.350 | 3.096 | 3.310 | 6,831,600 | +0.18(+5.75%) |
Sep 19, 2019 | 3.140 | 3.230 | 3.040 | 3.130 | 2,362,813 | -0.02(-0.63%) |
Sep 18, 2019 | 3.180 | 3.230 | 2.990 | 3.150 | 2,903,673 | -0.06(-1.87%) |
Sep 17, 2019 | 3.390 | 3.410 | 3.120 | 3.210 | 3,027,319 | -0.18(-5.31%) |
Sep 16, 2019 | 3.150 | 3.420 | 3.150 | 3.390 | 1,726,706 | +0.22(+6.94%) |
Sep 13, 2019 | 3.230 | 3.280 | 3.120 | 3.170 | 1,512,700 | -0.03(-0.94%) |
Sep 12, 2019 | 3.220 | 3.250 | 3.110 | 3.200 | 1,549,132 | -0.03(-0.93%) |
Sep 11, 2019 | 3.100 | 3.250 | 2.940 | 3.230 | 2,376,590 | +0.01(+0.31%) |
Sep 10, 2019 | 2.910 | 3.110 | 2.890 | 3.220 | 1,883,012 | +0.31(+10.65%) |
Sep 09, 2019 | 2.850 | 2.920 | 2.755 | 2.910 | 1,005,226 | +0.07(+2.46%) |
Sep 06, 2019 | 2.860 | 2.985 | 2.810 | 2.840 | 1,286,100 | -0.02(-0.70%) |
Sep 05, 2019 | 2.700 | 2.880 | 2.690 | 2.860 | 1,276,019 | +0.20(+7.52%) |
Sep 04, 2019 | 2.710 | 2.715 | 2.590 | 2.660 | 934,507 | -0.05(-1.85%) |
Sep 03, 2019 | 2.700 | 2.760 | 2.660 | 2.710 | 844,018 | -0.01(-0.37%) |
Aug 30, 2019 | 2.740 | 2.750 | 2.670 | 2.720 | 489,200 | +0.01(+0.37%) |
Aug 29, 2019 | 2.630 | 2.720 | 2.630 | 2.710 | 839,009 | +0.12(+4.63%) |
Aug 28, 2019 | 2.530 | 2.660 | 2.530 | 2.590 | 1,703,854 | +0.04(+1.57%) |
Aug 27, 2019 | 2.540 | 2.640 | 2.500 | 2.550 | 742,861 | +0.03(+1.19%) |
Aug 26, 2019 | 2.550 | 2.590 | 2.490 | 2.520 | 1,175,002 | +0.00(+0.00%) |
Aug 23, 2019 | 2.570 | 2.690 | 2.490 | 2.520 | 1,475,800 | -0.07(-2.70%) |
Aug 22, 2019 | 2.720 | 2.730 | 2.540 | 2.590 | 1,383,502 | -0.13(-4.78%) |
Aug 21, 2019 | 2.740 | 2.820 | 2.690 | 2.720 | 996,068 | -0.01(-0.37%) |
Aug 20, 2019 | 2.830 | 2.860 | 2.680 | 2.730 | 977,086 | -0.12(-4.21%) |
Aug 19, 2019 | 2.840 | 2.880 | 2.810 | 2.850 | 1,580,973 | +0.02(+0.71%) |
Aug 16, 2019 | 2.750 | 2.930 | 2.750 | 2.830 | 1,522,600 | +0.08(+2.91%) |
Aug 15, 2019 | 2.830 | 2.870 | 2.725 | 2.750 | 1,157,617 | -0.08(-2.83%) |
Aug 14, 2019 | 2.840 | 2.885 | 2.780 | 2.830 | 1,318,798 | -0.05(-1.74%) |
Aug 13, 2019 | 2.890 | 2.920 | 2.810 | 2.880 | 1,460,485 | +0.05(+1.77%) |
Aug 12, 2019 | 2.880 | 2.900 | 2.810 | 2.830 | 1,993,492 | -0.04(-1.39%) |
Aug 09, 2019 | 2.870 | 2.900 | 2.815 | 2.870 | 1,453,900 | +0.03(+1.06%) |
Aug 08, 2019 | 2.780 | 2.940 | 2.720 | 2.840 | 2,440,101 | +0.05(+1.79%) |
Aug 07, 2019 | 2.840 | 2.890 | 2.650 | 2.790 | 2,551,029 | -0.01(-0.36%) |
Aug 06, 2019 | 2.540 | 2.810 | 2.490 | 2.800 | 3,788,116 | +0.30(+12.00%) |
Aug 05, 2019 | 2.170 | 2.510 | 2.110 | 2.500 | 5,724,777 | +0.26(+11.61%) |
Aug 02, 2019 | 2.400 | 2.430 | 2.170 | 2.240 | 2,996,400 | -0.05(-2.18%) |
Aug 01, 2019 | 2.250 | 2.350 | 2.220 | 2.290 | 2,466,820 | +0.04(+1.78%) |
Jul 31, 2019 | 2.290 | 2.340 | 2.220 | 2.250 | 1,445,443 | -0.03(-1.32%) |
Jul 30, 2019 | 2.260 | 2.290 | 2.210 | 2.280 | 1,739,525 | -0.01(-0.44%) |
Jul 29, 2019 | 2.340 | 2.380 | 2.260 | 2.290 | 1,441,260 | -0.06(-2.55%) |
Jul 26, 2019 | 2.240 | 2.375 | 2.235 | 2.350 | 2,152,700 | +0.13(+5.86%) |
Jul 25, 2019 | 2.340 | 2.340 | 2.190 | 2.220 | 3,812,553 | -0.11(-4.72%) |
Jul 24, 2019 | 2.260 | 2.340 | 2.200 | 2.330 | 1,268,735 | +0.07(+3.10%) |
Jul 23, 2019 | 2.310 | 2.320 | 2.240 | 2.260 | 1,178,361 | -0.03(-1.31%) |
Jul 22, 2019 | 2.310 | 2.350 | 2.250 | 2.290 | 2,157,675 | -0.04(-1.72%) |
Jul 19, 2019 | 2.300 | 2.380 | 2.300 | 2.330 | 1,081,000 | +0.02(+0.87%) |
Jul 18, 2019 | 2.260 | 2.370 | 2.230 | 2.310 | 4,797,059 | +0.04(+1.76%) |
Jul 17, 2019 | 2.270 | 2.320 | 2.220 | 2.270 | 3,348,477 | -0.01(-0.44%) |
Jul 16, 2019 | 2.480 | 2.500 | 2.250 | 2.280 | 2,512,600 | -0.20(-8.06%) |
Jul 15, 2019 | 2.440 | 2.490 | 2.310 | 2.480 | 2,399,900 | +0.04(+1.64%) |
Jul 12, 2019 | 2.380 | 2.460 | 2.360 | 2.440 | 1,797,900 | +0.05(+2.09%) |
Jul 11, 2019 | 2.400 | 2.460 | 2.360 | 2.390 | 1,758,599 | -0.01(-0.42%) |
Jul 10, 2019 | 2.510 | 2.510 | 2.370 | 2.400 | 1,338,329 | -0.06(-2.44%) |
Jul 09, 2019 | 2.260 | 2.520 | 2.260 | 2.460 | 4,109,822 | +0.17(+7.42%) |
Jul 08, 2019 | 2.370 | 2.390 | 2.280 | 2.290 | 1,963,368 | -0.10(-4.18%) |
Jul 05, 2019 | 2.220 | 2.430 | 2.220 | 2.390 | 3,782,700 | +0.14(+6.22%) |
Jul 03, 2019 | 2.270 | 2.290 | 2.195 | 2.250 | 913,800 | -0.03(-1.32%) |
Jul 02, 2019 | 2.330 | 2.330 | 2.150 | 2.280 | 2,680,668 | -0.06(-2.56%) |