Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.055 | 3.066 | 2.930 | 3.004 | 107,890 | -0.04(-1.31%) |
Sep 27, 2019 | 2.913 | 3.106 | 2.913 | 3.043 | 59,528 | +0.11(+3.67%) |
Sep 26, 2019 | 2.896 | 2.944 | 2.896 | 2.936 | 21,593 | +0.02(+0.58%) |
Sep 25, 2019 | 2.913 | 2.941 | 2.890 | 2.918 | 49,843 | -0.02(-0.77%) |
Sep 24, 2019 | 3.089 | 3.089 | 2.907 | 2.941 | 70,643 | -0.10(-3.36%) |
Sep 23, 2019 | 2.998 | 3.066 | 2.998 | 3.043 | 42,402 | +0.06(+2.13%) |
Sep 20, 2019 | 3.049 | 3.112 | 2.965 | 2.980 | 53,187 | -0.08(-2.63%) |
Sep 19, 2019 | 3.123 | 3.129 | 3.026 | 3.060 | 60,722 | -0.02(-0.55%) |
Sep 18, 2019 | 3.038 | 3.108 | 3.038 | 3.077 | 27,113 | +0.07(+2.26%) |
Sep 17, 2019 | 3.123 | 3.133 | 3.006 | 3.009 | 115,065 | -0.09(-2.75%) |
Sep 16, 2019 | 2.981 | 3.123 | 2.981 | 3.095 | 197,624 | +0.17(+5.83%) |
Sep 13, 2019 | 3.032 | 3.043 | 2.913 | 2.924 | 81,895 | -0.08(-2.65%) |
Sep 12, 2019 | 2.953 | 3.004 | 2.879 | 3.004 | 37,582 | +0.03(+1.15%) |
Sep 11, 2019 | 2.901 | 2.987 | 2.873 | 2.970 | 55,116 | +0.11(+3.77%) |
Sep 10, 2019 | 2.833 | 2.955 | 2.833 | 2.862 | 70,644 | +0.03(+1.20%) |
Sep 09, 2019 | 2.862 | 2.918 | 2.828 | 2.828 | 77,136 | -0.03(-1.19%) |
Sep 06, 2019 | 2.862 | 2.899 | 2.819 | 2.862 | 82,247 | +0.02(+0.80%) |
Sep 05, 2019 | 2.873 | 2.908 | 2.816 | 2.839 | 88,034 | -0.02(-0.60%) |
Sep 04, 2019 | 2.947 | 2.947 | 2.798 | 2.856 | 71,738 | -0.03(-1.18%) |
Sep 03, 2019 | 2.879 | 2.932 | 2.825 | 2.890 | 88,894 | +0.01(+0.39%) |
Aug 30, 2019 | 2.924 | 2.955 | 2.874 | 2.879 | 68,158 | -0.05(-1.55%) |
Aug 29, 2019 | 2.947 | 2.953 | 2.907 | 2.924 | 52,120 | +0.02(+0.59%) |
Aug 28, 2019 | 2.947 | 2.998 | 2.907 | 2.907 | 49,498 | -0.02(-0.78%) |
Aug 27, 2019 | 2.924 | 2.958 | 2.873 | 2.930 | 42,899 | +0.03(+0.98%) |
Aug 26, 2019 | 2.941 | 2.944 | 2.839 | 2.901 | 33,321 | -0.01(-0.20%) |
Aug 23, 2019 | 2.930 | 3.009 | 2.862 | 2.907 | 71,504 | -0.04(-1.35%) |
Aug 22, 2019 | 3.009 | 3.009 | 2.930 | 2.947 | 31,276 | -0.03(-1.14%) |
Aug 21, 2019 | 3.004 | 3.004 | 2.885 | 2.981 | 47,881 | +0.02(+0.57%) |
Aug 20, 2019 | 3.009 | 3.009 | 2.928 | 2.964 | 29,492 | -0.03(-0.95%) |
Aug 19, 2019 | 2.987 | 3.077 | 2.947 | 2.992 | 74,621 | +0.09(+2.93%) |
Aug 16, 2019 | 2.918 | 2.958 | 2.856 | 2.907 | 64,987 | +0.05(+1.79%) |
Aug 15, 2019 | 2.879 | 2.975 | 2.811 | 2.856 | 128,142 | -0.05(-1.57%) |
Aug 14, 2019 | 2.981 | 2.981 | 2.845 | 2.901 | 107,423 | -0.04(-1.35%) |
Aug 13, 2019 | 2.782 | 2.970 | 2.782 | 2.941 | 129,621 | +0.11(+4.02%) |
Aug 12, 2019 | 2.754 | 2.890 | 2.737 | 2.828 | 66,882 | +0.12(+4.40%) |
Aug 09, 2019 | 2.771 | 2.833 | 2.703 | 2.708 | 76,435 | -0.09(-3.25%) |
Aug 08, 2019 | 2.896 | 2.896 | 2.760 | 2.799 | 106,254 | -0.09(-2.95%) |
Aug 07, 2019 | 2.907 | 2.907 | 2.754 | 2.884 | 101,138 | -0.04(-1.36%) |
Aug 06, 2019 | 2.924 | 2.942 | 2.852 | 2.924 | 76,886 | +0.02(+0.59%) |
Aug 05, 2019 | 2.918 | 2.918 | 2.790 | 2.907 | 168,123 | +0.00(+0.00%) |
Aug 02, 2019 | 2.987 | 3.009 | 2.907 | 2.907 | 78,549 | -0.11(-3.76%) |
Aug 01, 2019 | 3.117 | 3.150 | 2.998 | 3.021 | 80,493 | -0.10(-3.27%) |
Jul 31, 2019 | 3.208 | 3.251 | 3.055 | 3.123 | 114,019 | -0.05(-1.61%) |
Jul 30, 2019 | 3.083 | 3.262 | 3.072 | 3.174 | 132,665 | +0.06(+2.01%) |
Jul 29, 2019 | 3.231 | 3.288 | 3.066 | 3.112 | 325,777 | -0.09(-2.92%) |
Jul 26, 2019 | 3.139 | 3.205 | 3.123 | 3.205 | 301,879 | +0.08(+2.63%) |
Jul 25, 2019 | 3.161 | 3.161 | 3.096 | 3.123 | 145,542 | -0.02(-0.70%) |
Jul 24, 2019 | 3.161 | 3.200 | 3.068 | 3.145 | 168,132 | -0.01(-0.17%) |
Jul 23, 2019 | 3.161 | 3.178 | 3.112 | 3.150 | 143,175 | +0.04(+1.23%) |
Jul 22, 2019 | 3.150 | 3.205 | 3.080 | 3.112 | 222,779 | +0.03(+1.07%) |
Jul 19, 2019 | 3.074 | 3.189 | 3.024 | 3.079 | 123,197 | +0.06(+2.00%) |
Jul 18, 2019 | 3.222 | 3.222 | 3.019 | 3.019 | 77,959 | -0.16(-5.00%) |
Jul 17, 2019 | 3.194 | 3.194 | 3.134 | 3.178 | 54,268 | -0.01(-0.17%) |
Jul 16, 2019 | 3.090 | 3.194 | 3.041 | 3.183 | 95,314 | +0.09(+3.01%) |
Jul 15, 2019 | 3.046 | 3.123 | 2.935 | 3.090 | 147,705 | +0.08(+2.73%) |
Jul 12, 2019 | 3.035 | 3.035 | 2.992 | 3.008 | 13,506 | -0.02(-0.72%) |
Jul 11, 2019 | 3.085 | 3.085 | 2.964 | 3.030 | 82,441 | -0.05(-1.60%) |
Jul 10, 2019 | 2.876 | 3.090 | 2.876 | 3.079 | 154,117 | +0.19(+6.64%) |
Jul 09, 2019 | 2.822 | 2.893 | 2.774 | 2.887 | 71,870 | +0.05(+1.93%) |
Jul 08, 2019 | 2.822 | 2.866 | 2.805 | 2.833 | 49,016 | -0.01(-0.19%) |
Jul 05, 2019 | 2.805 | 2.875 | 2.801 | 2.838 | 35,772 | +0.06(+2.05%) |
Jul 03, 2019 | 2.767 | 2.843 | 2.767 | 2.781 | 69,355 | +0.03(+1.12%) |
Jul 02, 2019 | 2.734 | 2.794 | 2.734 | 2.750 | 24,290 | -0.02(-0.59%) |