Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.350 | 3.350 | 3.240 | 3.323 | 2,242 | +0.07(+2.24%) |
Oct 30, 2019 | 3.360 | 3.360 | 3.250 | 3.250 | 1,716 | -0.10(-2.99%) |
Oct 29, 2019 | 3.240 | 3.380 | 3.220 | 3.350 | 4,592 | +0.08(+2.46%) |
Oct 28, 2019 | 3.350 | 3.350 | 3.270 | 3.270 | 7,163 | -0.08(-2.34%) |
Oct 25, 2019 | 3.339 | 3.348 | 3.210 | 3.348 | 6,200 | +0.01(+0.25%) |
Oct 24, 2019 | 3.450 | 3.550 | 3.330 | 3.340 | 19,985 | -0.11(-3.06%) |
Oct 23, 2019 | 3.380 | 3.490 | 3.380 | 3.446 | 13,911 | +0.04(+1.04%) |
Oct 22, 2019 | 3.390 | 3.500 | 3.320 | 3.410 | 53,405 | +0.16(+4.92%) |
Oct 21, 2019 | 3.270 | 3.308 | 3.250 | 3.250 | 7,015 | -0.07(-2.11%) |
Oct 18, 2019 | 3.320 | 3.370 | 3.250 | 3.320 | 9,100 | +0.08(+2.47%) |
Oct 17, 2019 | 3.270 | 3.350 | 3.240 | 3.240 | 18,496 | -0.11(-3.28%) |
Oct 16, 2019 | 3.250 | 3.370 | 3.100 | 3.350 | 35,280 | +0.12(+3.72%) |
Oct 15, 2019 | 3.190 | 3.266 | 3.050 | 3.230 | 83,576 | +0.13(+4.19%) |
Oct 14, 2019 | 3.260 | 3.400 | 3.080 | 3.100 | 445,536 | +0.02(+0.65%) |
Oct 11, 2019 | 2.970 | 3.143 | 2.970 | 3.080 | 10,900 | +0.12(+3.89%) |
Oct 10, 2019 | 2.950 | 3.090 | 2.850 | 2.965 | 12,064 | -0.04(-1.17%) |
Oct 09, 2019 | 2.990 | 3.025 | 2.960 | 3.000 | 8,716 | +0.00(+0.00%) |
Oct 08, 2019 | 3.150 | 3.150 | 2.790 | 3.000 | 43,144 | -0.20(-6.25%) |
Oct 07, 2019 | 3.050 | 3.200 | 2.950 | 3.200 | 29,932 | +0.06(+1.99%) |
Oct 04, 2019 | 3.076 | 3.138 | 3.000 | 3.138 | 38,400 | +0.14(+4.59%) |
Oct 03, 2019 | 2.920 | 3.067 | 2.820 | 3.000 | 170,064 | -0.03(-0.99%) |
Oct 02, 2019 | 3.550 | 3.650 | 2.870 | 3.030 | 2,406,006 | +0.35(+13.06%) |
Oct 01, 2019 | 2.950 | 2.950 | 2.680 | 2.680 | 7,166 | -0.30(-10.07%) |
Sep 30, 2019 | 2.700 | 2.980 | 2.700 | 2.980 | 10,606 | +0.35(+13.39%) |
Sep 27, 2019 | 2.590 | 2.628 | 2.530 | 2.628 | 2,700 | +0.07(+2.66%) |
Sep 26, 2019 | 2.530 | 2.590 | 2.530 | 2.560 | 12,253 | -0.04(-1.54%) |
Sep 25, 2019 | 2.670 | 2.680 | 2.460 | 2.600 | 21,281 | -0.10(-3.70%) |
Sep 24, 2019 | 2.720 | 2.740 | 2.670 | 2.700 | 9,500 | +0.00(+0.00%) |
Sep 23, 2019 | 2.700 | 2.760 | 2.640 | 2.700 | 12,701 | -0.06(-2.18%) |
Sep 20, 2019 | 2.800 | 2.800 | 2.750 | 2.760 | 4,500 | +0.01(+0.36%) |
Sep 19, 2019 | 2.820 | 2.850 | 2.700 | 2.750 | 13,556 | -0.09(-3.17%) |
Sep 18, 2019 | 2.750 | 2.840 | 2.720 | 2.840 | 9,003 | +0.01(+0.35%) |
Sep 17, 2019 | 2.730 | 2.850 | 2.690 | 2.830 | 10,306 | -0.06(-2.08%) |
Sep 16, 2019 | 2.850 | 2.890 | 2.820 | 2.890 | 1,875 | +0.00(+0.00%) |
Sep 13, 2019 | 2.754 | 2.930 | 2.754 | 2.890 | 1,800 | +0.14(+5.09%) |
Sep 12, 2019 | 3.070 | 3.070 | 2.750 | 2.750 | 2,418 | -0.09(-3.17%) |
Sep 11, 2019 | 2.925 | 3.084 | 2.795 | 2.840 | 5,014 | +0.01(+0.46%) |
Sep 10, 2019 | 2.830 | 2.910 | 2.750 | 2.827 | 3,092 | -0.11(-3.84%) |
Sep 09, 2019 | 2.800 | 2.940 | 2.740 | 2.940 | 5,128 | +0.22(+8.09%) |
Sep 06, 2019 | 2.777 | 2.904 | 2.660 | 2.720 | 9,300 | -0.17(-5.89%) |
Sep 05, 2019 | 2.830 | 3.000 | 2.650 | 2.890 | 10,354 | -0.07(-2.36%) |
Sep 04, 2019 | 2.950 | 3.322 | 2.750 | 2.960 | 56,838 | +0.26(+9.63%) |
Sep 03, 2019 | 2.700 | 2.780 | 2.550 | 2.700 | 23,178 | +0.00(+0.00%) |
Aug 30, 2019 | 2.710 | 3.010 | 2.660 | 2.700 | 18,800 | -0.04(-1.43%) |
Aug 29, 2019 | 2.800 | 3.090 | 2.660 | 2.739 | 32,058 | +0.03(+1.08%) |
Aug 28, 2019 | 2.663 | 2.739 | 2.663 | 2.710 | 8,403 | +0.03(+1.12%) |
Aug 27, 2019 | 2.690 | 2.690 | 2.650 | 2.680 | 3,890 | +0.03(+1.13%) |
Aug 26, 2019 | 2.680 | 2.710 | 2.650 | 2.650 | 12,313 | -0.02(-0.79%) |
Aug 23, 2019 | 2.651 | 2.671 | 2.231 | 2.671 | 20,800 | -0.04(-1.44%) |
Aug 22, 2019 | 2.640 | 2.739 | 2.640 | 2.710 | 14,566 | +0.15(+5.86%) |
Aug 21, 2019 | 2.760 | 2.940 | 2.510 | 2.560 | 25,346 | -0.19(-6.91%) |
Aug 20, 2019 | 2.950 | 2.950 | 2.750 | 2.750 | 7,902 | -0.09(-3.17%) |
Aug 19, 2019 | 2.804 | 2.907 | 2.750 | 2.840 | 6,485 | -0.01(-0.35%) |
Aug 16, 2019 | 3.040 | 3.040 | 2.840 | 2.850 | 3,300 | -0.10(-3.40%) |
Aug 15, 2019 | 2.882 | 3.040 | 2.880 | 2.950 | 5,931 | -0.15(-4.83%) |
Aug 14, 2019 | 2.970 | 3.100 | 2.700 | 3.100 | 27,197 | -0.08(-2.52%) |
Aug 13, 2019 | 2.960 | 3.185 | 2.950 | 3.180 | 20,156 | +0.20(+6.71%) |
Aug 12, 2019 | 3.190 | 3.380 | 2.865 | 2.980 | 28,704 | -0.27(-8.31%) |
Aug 09, 2019 | 3.000 | 3.430 | 2.980 | 3.250 | 8,100 | +0.23(+7.62%) |
Aug 08, 2019 | 3.250 | 3.680 | 2.590 | 3.020 | 102,241 | -0.21(-6.50%) |
Aug 07, 2019 | 3.100 | 3.269 | 3.100 | 3.230 | 4,229 | +0.08(+2.54%) |
Aug 06, 2019 | 3.050 | 3.550 | 3.010 | 3.150 | 21,892 | -0.02(-0.57%) |
Aug 05, 2019 | 3.060 | 3.460 | 3.060 | 3.168 | 20,573 | -0.04(-1.31%) |
Aug 02, 2019 | 3.200 | 3.276 | 3.000 | 3.210 | 25,500 | +0.01(+0.16%) |