Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.661 | 3.698 | 3.613 | 3.686 | 2,017,348 | +0.05(+1.33%) |
Sep 27, 2019 | 3.645 | 3.790 | 3.613 | 3.637 | 1,992,009 | -0.02(-0.44%) |
Sep 26, 2019 | 3.710 | 3.718 | 3.589 | 3.653 | 2,082,187 | -0.06(-1.74%) |
Sep 25, 2019 | 3.524 | 3.738 | 3.524 | 3.718 | 2,654,997 | +0.17(+4.77%) |
Sep 24, 2019 | 3.694 | 3.702 | 3.492 | 3.548 | 4,238,049 | -0.12(-3.30%) |
Sep 23, 2019 | 3.532 | 3.669 | 3.468 | 3.669 | 2,829,722 | +0.10(+2.71%) |
Sep 20, 2019 | 3.508 | 3.581 | 3.492 | 3.573 | 5,335,709 | +0.06(+1.61%) |
Sep 19, 2019 | 3.484 | 3.601 | 3.448 | 3.516 | 3,860,571 | +0.05(+1.40%) |
Sep 18, 2019 | 3.565 | 3.565 | 3.363 | 3.468 | 4,511,673 | -0.11(-3.15%) |
Sep 17, 2019 | 3.621 | 3.621 | 3.492 | 3.581 | 2,030,934 | -0.09(-2.42%) |
Sep 16, 2019 | 3.605 | 3.694 | 3.387 | 3.669 | 4,800,904 | +0.05(+1.34%) |
Sep 13, 2019 | 3.645 | 3.758 | 3.557 | 3.621 | 4,587,760 | +0.00(+0.00%) |
Sep 12, 2019 | 3.718 | 3.750 | 3.532 | 3.621 | 3,522,682 | -0.08(-2.18%) |
Sep 11, 2019 | 3.629 | 3.774 | 3.448 | 3.702 | 4,360,310 | +0.13(+3.61%) |
Sep 10, 2019 | 3.468 | 3.597 | 3.379 | 3.573 | 3,708,034 | +0.09(+2.55%) |
Sep 09, 2019 | 3.274 | 3.540 | 3.274 | 3.484 | 3,682,113 | +0.22(+6.67%) |
Sep 06, 2019 | 3.210 | 3.315 | 3.161 | 3.266 | 2,788,565 | +0.06(+2.02%) |
Sep 05, 2019 | 3.113 | 3.238 | 3.089 | 3.202 | 4,035,287 | +0.19(+6.15%) |
Sep 04, 2019 | 2.927 | 3.065 | 2.911 | 3.016 | 4,282,279 | +0.12(+4.18%) |
Sep 03, 2019 | 2.831 | 2.923 | 2.742 | 2.895 | 4,637,938 | +0.02(+0.84%) |
Aug 30, 2019 | 2.879 | 2.944 | 2.782 | 2.871 | 3,273,393 | +0.01(+0.28%) |
Aug 29, 2019 | 2.847 | 2.927 | 2.831 | 2.863 | 2,226,923 | +0.04(+1.43%) |
Aug 28, 2019 | 2.669 | 2.863 | 2.629 | 2.823 | 3,725,639 | +0.14(+5.11%) |
Aug 27, 2019 | 2.637 | 2.746 | 2.589 | 2.686 | 5,122,305 | +0.02(+0.60%) |
Aug 26, 2019 | 3.250 | 3.492 | 2.581 | 2.669 | 11,100,418 | -0.24(-8.31%) |
Aug 23, 2019 | 2.903 | 2.919 | 2.823 | 2.911 | 3,969,635 | -0.03(-1.10%) |
Aug 22, 2019 | 2.855 | 2.960 | 2.847 | 2.944 | 3,788,363 | +0.10(+3.69%) |
Aug 21, 2019 | 2.839 | 2.883 | 2.775 | 2.839 | 2,667,623 | +0.06(+2.29%) |
Aug 20, 2019 | 2.886 | 2.902 | 2.743 | 2.775 | 4,248,092 | -0.13(-4.38%) |
Aug 19, 2019 | 2.831 | 2.958 | 2.811 | 2.902 | 2,997,757 | +0.14(+5.19%) |
Aug 16, 2019 | 2.592 | 2.759 | 2.560 | 2.759 | 5,756,203 | +0.19(+7.43%) |
Aug 15, 2019 | 2.624 | 2.632 | 2.497 | 2.568 | 4,582,172 | -0.04(-1.52%) |
Aug 14, 2019 | 2.743 | 2.775 | 2.533 | 2.608 | 6,770,672 | -0.21(-7.34%) |
Aug 13, 2019 | 2.863 | 2.962 | 2.755 | 2.815 | 4,353,050 | -0.05(-1.67%) |
Aug 12, 2019 | 3.022 | 3.038 | 2.767 | 2.863 | 5,286,490 | -0.18(-6.01%) |
Aug 09, 2019 | 3.236 | 3.260 | 3.038 | 3.046 | 3,085,979 | -0.23(-7.04%) |
Aug 08, 2019 | 3.181 | 3.372 | 3.181 | 3.276 | 3,201,787 | +0.10(+3.26%) |
Aug 07, 2019 | 3.228 | 3.324 | 3.022 | 3.173 | 7,441,544 | -0.14(-4.09%) |
Aug 06, 2019 | 3.205 | 3.642 | 3.181 | 3.308 | 10,596,357 | +0.49(+17.18%) |
Aug 05, 2019 | 2.902 | 2.910 | 2.616 | 2.823 | 4,755,835 | -0.13(-4.31%) |
Aug 02, 2019 | 2.958 | 2.998 | 2.902 | 2.950 | 1,613,980 | -0.04(-1.33%) |
Aug 01, 2019 | 3.268 | 3.276 | 2.895 | 2.990 | 3,857,049 | -0.23(-7.16%) |
Jul 31, 2019 | 3.149 | 3.376 | 3.133 | 3.220 | 4,093,867 | +0.08(+2.53%) |
Jul 30, 2019 | 3.093 | 3.157 | 2.982 | 3.141 | 2,239,367 | +0.04(+1.28%) |
Jul 29, 2019 | 3.093 | 3.149 | 3.069 | 3.101 | 1,766,824 | -0.02(-0.51%) |
Jul 26, 2019 | 3.061 | 3.161 | 3.022 | 3.117 | 2,202,151 | +0.06(+2.08%) |
Jul 25, 2019 | 3.133 | 3.181 | 3.046 | 3.053 | 1,810,215 | -0.10(-3.03%) |
Jul 24, 2019 | 3.109 | 3.197 | 3.101 | 3.149 | 2,626,355 | +0.05(+1.54%) |
Jul 23, 2019 | 3.085 | 3.109 | 2.982 | 3.101 | 2,683,401 | +0.02(+0.78%) |
Jul 22, 2019 | 3.141 | 3.189 | 3.077 | 3.077 | 2,162,526 | -0.06(-2.03%) |
Jul 19, 2019 | 3.133 | 3.220 | 3.133 | 3.141 | 1,887,755 | +0.00(+0.00%) |
Jul 18, 2019 | 3.165 | 3.197 | 3.077 | 3.141 | 2,589,882 | -0.06(-1.74%) |
Jul 17, 2019 | 3.292 | 3.340 | 3.165 | 3.197 | 2,173,093 | -0.11(-3.37%) |
Jul 16, 2019 | 3.276 | 3.411 | 3.276 | 3.308 | 1,242,883 | +0.02(+0.73%) |
Jul 15, 2019 | 3.348 | 3.403 | 3.236 | 3.284 | 1,501,532 | -0.07(-2.13%) |
Jul 12, 2019 | 3.244 | 3.399 | 3.244 | 3.356 | 1,789,287 | +0.12(+3.69%) |
Jul 11, 2019 | 3.284 | 3.331 | 3.209 | 3.236 | 1,613,321 | -0.05(-1.45%) |
Jul 10, 2019 | 3.411 | 3.435 | 3.284 | 3.284 | 4,325,304 | -0.11(-3.28%) |
Jul 09, 2019 | 3.395 | 3.427 | 3.276 | 3.395 | 2,775,089 | -0.03(-0.93%) |
Jul 08, 2019 | 3.467 | 3.515 | 3.376 | 3.427 | 2,009,740 | -0.07(-2.05%) |
Jul 05, 2019 | 3.435 | 3.554 | 3.427 | 3.499 | 1,422,827 | +0.02(+0.69%) |
Jul 03, 2019 | 3.491 | 3.554 | 3.451 | 3.475 | 1,282,733 | +0.00(+0.00%) |
Jul 02, 2019 | 3.459 | 3.515 | 3.388 | 3.475 | 3,498,510 | +0.01(+0.23%) |