Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.615 | 2.852 | 2.589 | 2.764 | 1,109,939 | +0.19(+7.51%) |
Sep 27, 2019 | 2.422 | 2.633 | 2.413 | 2.571 | 789,258 | +0.18(+7.72%) |
Sep 26, 2019 | 2.483 | 2.510 | 2.369 | 2.387 | 205,535 | -0.11(-4.56%) |
Sep 25, 2019 | 2.431 | 2.598 | 2.431 | 2.501 | 209,596 | +0.06(+2.52%) |
Sep 24, 2019 | 2.554 | 2.589 | 2.431 | 2.440 | 267,040 | -0.08(-3.14%) |
Sep 23, 2019 | 2.554 | 2.606 | 2.431 | 2.519 | 477,780 | -0.03(-1.03%) |
Sep 20, 2019 | 2.676 | 2.720 | 2.483 | 2.545 | 584,137 | -0.15(-5.54%) |
Sep 19, 2019 | 2.764 | 2.870 | 2.676 | 2.694 | 596,818 | -0.05(-1.92%) |
Sep 18, 2019 | 2.861 | 2.896 | 2.676 | 2.747 | 590,334 | -0.10(-3.40%) |
Sep 17, 2019 | 2.755 | 3.027 | 2.650 | 2.843 | 598,518 | +0.09(+3.18%) |
Sep 16, 2019 | 2.738 | 2.861 | 2.694 | 2.755 | 407,076 | +0.02(+0.64%) |
Sep 13, 2019 | 2.852 | 2.887 | 2.659 | 2.738 | 287,510 | -0.07(-2.50%) |
Sep 12, 2019 | 2.633 | 2.905 | 2.545 | 2.808 | 674,566 | +0.18(+6.67%) |
Sep 11, 2019 | 2.659 | 2.764 | 2.545 | 2.633 | 496,934 | +0.02(+0.67%) |
Sep 10, 2019 | 2.352 | 2.764 | 2.352 | 2.615 | 1,391,892 | +0.25(+10.37%) |
Sep 09, 2019 | 2.176 | 2.413 | 2.176 | 2.369 | 670,582 | +0.22(+10.20%) |
Sep 06, 2019 | 2.115 | 2.290 | 2.097 | 2.150 | 670,858 | +0.04(+1.66%) |
Sep 05, 2019 | 2.062 | 2.220 | 2.062 | 2.115 | 317,495 | +0.07(+3.43%) |
Sep 04, 2019 | 2.097 | 2.220 | 2.027 | 2.045 | 269,676 | -0.05(-2.51%) |
Sep 03, 2019 | 2.185 | 2.185 | 2.071 | 2.097 | 590,196 | -0.08(-3.63%) |
Aug 30, 2019 | 2.510 | 2.510 | 2.053 | 2.176 | 951,759 | -0.32(-12.98%) |
Aug 29, 2019 | 2.949 | 2.949 | 2.466 | 2.501 | 686,219 | -0.32(-11.21%) |
Aug 28, 2019 | 2.791 | 2.905 | 2.747 | 2.817 | 166,802 | +0.02(+0.63%) |
Aug 27, 2019 | 2.834 | 2.896 | 2.685 | 2.799 | 233,281 | -0.02(-0.62%) |
Aug 26, 2019 | 2.791 | 2.870 | 2.747 | 2.817 | 178,117 | +0.05(+1.90%) |
Aug 23, 2019 | 2.782 | 2.826 | 2.685 | 2.764 | 249,905 | -0.05(-1.87%) |
Aug 22, 2019 | 2.905 | 2.913 | 2.782 | 2.817 | 90,682 | -0.02(-0.62%) |
Aug 21, 2019 | 2.931 | 3.019 | 2.817 | 2.834 | 158,033 | -0.04(-1.22%) |
Aug 20, 2019 | 2.852 | 2.922 | 2.799 | 2.870 | 134,177 | +0.00(+0.00%) |
Aug 19, 2019 | 3.010 | 3.044 | 2.870 | 2.870 | 82,365 | -0.11(-3.54%) |
Aug 16, 2019 | 2.887 | 3.045 | 2.852 | 2.975 | 185,748 | +0.11(+3.99%) |
Aug 15, 2019 | 3.071 | 3.185 | 2.834 | 2.861 | 398,459 | -0.17(-5.51%) |
Aug 14, 2019 | 3.159 | 3.159 | 2.992 | 3.027 | 226,439 | -0.20(-6.25%) |
Aug 13, 2019 | 3.080 | 3.370 | 3.027 | 3.229 | 449,944 | +0.12(+3.95%) |
Aug 12, 2019 | 3.036 | 3.177 | 2.931 | 3.106 | 403,664 | +0.04(+1.43%) |
Aug 09, 2019 | 3.317 | 3.387 | 3.063 | 3.063 | 641,343 | -0.24(-7.18%) |
Aug 08, 2019 | 3.212 | 3.378 | 3.203 | 3.300 | 281,662 | +0.12(+3.87%) |
Aug 07, 2019 | 3.370 | 3.370 | 3.054 | 3.177 | 520,831 | -0.21(-6.22%) |
Aug 06, 2019 | 3.317 | 3.471 | 3.317 | 3.387 | 493,802 | +0.10(+2.93%) |
Aug 05, 2019 | 3.396 | 3.396 | 3.256 | 3.291 | 226,516 | -0.18(-5.06%) |
Aug 02, 2019 | 3.519 | 3.563 | 3.370 | 3.466 | 257,198 | -0.06(-1.74%) |
Aug 01, 2019 | 3.738 | 3.800 | 3.501 | 3.528 | 289,835 | -0.22(-5.85%) |
Jul 31, 2019 | 3.887 | 3.896 | 3.730 | 3.747 | 272,678 | +0.00(+0.00%) |
Jul 30, 2019 | 3.861 | 3.887 | 3.677 | 3.747 | 410,807 | -0.11(-2.95%) |
Jul 29, 2019 | 3.949 | 4.045 | 3.800 | 3.861 | 256,940 | -0.08(-2.00%) |
Jul 26, 2019 | 3.949 | 4.089 | 3.861 | 3.940 | 214,578 | +0.03(+0.67%) |
Jul 25, 2019 | 4.002 | 4.010 | 3.852 | 3.914 | 215,730 | -0.08(-1.98%) |
Jul 24, 2019 | 4.116 | 4.186 | 3.975 | 3.993 | 88,189 | -0.15(-3.60%) |
Jul 23, 2019 | 4.203 | 4.238 | 4.010 | 4.142 | 126,870 | -0.06(-1.46%) |
Jul 22, 2019 | 4.344 | 4.405 | 4.151 | 4.203 | 411,655 | -0.13(-3.04%) |
Jul 19, 2019 | 4.388 | 4.440 | 4.282 | 4.335 | 478,044 | -0.07(-1.59%) |
Jul 18, 2019 | 4.572 | 4.730 | 4.300 | 4.405 | 287,503 | -0.17(-3.65%) |
Jul 17, 2019 | 4.756 | 4.835 | 4.511 | 4.572 | 116,249 | -0.20(-4.23%) |
Jul 16, 2019 | 4.862 | 4.897 | 4.704 | 4.774 | 208,658 | -0.09(-1.80%) |
Jul 15, 2019 | 4.976 | 5.002 | 4.862 | 4.862 | 43,273 | -0.14(-2.81%) |
Jul 12, 2019 | 5.046 | 5.072 | 5.002 | 5.002 | 51,963 | -0.04(-0.70%) |
Jul 11, 2019 | 4.993 | 5.090 | 4.914 | 5.037 | 208,359 | +0.13(+2.68%) |
Jul 10, 2019 | 4.932 | 4.984 | 4.765 | 4.905 | 299,036 | +0.00(+0.00%) |
Jul 09, 2019 | 4.993 | 5.002 | 4.897 | 4.905 | 51,637 | -0.06(-1.24%) |
Jul 08, 2019 | 4.941 | 5.046 | 4.914 | 4.967 | 82,851 | -0.01(-0.18%) |
Jul 05, 2019 | 4.958 | 5.028 | 4.914 | 4.976 | 57,433 | +0.04(+0.71%) |
Jul 03, 2019 | 4.853 | 5.028 | 4.853 | 4.941 | 127,288 | +0.07(+1.44%) |
Jul 02, 2019 | 5.002 | 5.125 | 4.862 | 4.870 | 486,178 | -0.11(-2.29%) |