Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.742 | 2.780 | 2.732 | 2.761 | 20,947 | +0.02(+0.70%) |
Oct 30, 2019 | 2.771 | 2.780 | 2.732 | 2.742 | 33,704 | -0.01(-0.35%) |
Oct 29, 2019 | 2.780 | 2.828 | 2.751 | 2.751 | 48,732 | -0.03(-1.03%) |
Oct 28, 2019 | 2.799 | 2.867 | 2.780 | 2.780 | 12,208 | -0.03(-1.02%) |
Oct 25, 2019 | 2.838 | 2.867 | 2.799 | 2.809 | 14,185 | -0.05(-1.68%) |
Oct 24, 2019 | 2.809 | 2.857 | 2.790 | 2.857 | 17,131 | +0.08(+2.76%) |
Oct 23, 2019 | 2.809 | 2.857 | 2.780 | 2.780 | 7,647 | -0.01(-0.34%) |
Oct 22, 2019 | 2.876 | 2.876 | 2.771 | 2.790 | 17,788 | -0.05(-1.69%) |
Oct 21, 2019 | 2.828 | 2.876 | 2.828 | 2.838 | 32,129 | +0.02(+0.68%) |
Oct 18, 2019 | 2.819 | 2.819 | 2.799 | 2.819 | 16,897 | +0.01(+0.34%) |
Oct 17, 2019 | 2.819 | 2.838 | 2.780 | 2.809 | 14,757 | +0.00(+0.00%) |
Oct 16, 2019 | 2.780 | 2.838 | 2.771 | 2.809 | 45,893 | +0.03(+1.03%) |
Oct 15, 2019 | 2.809 | 2.809 | 2.771 | 2.780 | 14,891 | -0.04(-1.36%) |
Oct 14, 2019 | 2.809 | 2.857 | 2.780 | 2.819 | 8,703 | +0.04(+1.38%) |
Oct 11, 2019 | 2.780 | 2.828 | 2.771 | 2.780 | 14,915 | -0.01(-0.34%) |
Oct 10, 2019 | 2.790 | 2.808 | 2.761 | 2.790 | 20,752 | +0.03(+1.04%) |
Oct 09, 2019 | 2.780 | 2.799 | 2.761 | 2.761 | 14,395 | -0.04(-1.37%) |
Oct 08, 2019 | 2.790 | 2.819 | 2.761 | 2.799 | 30,937 | +0.02(+0.69%) |
Oct 07, 2019 | 2.857 | 2.857 | 2.780 | 2.780 | 41,571 | -0.06(-2.03%) |
Oct 04, 2019 | 2.867 | 2.905 | 2.838 | 2.838 | 24,303 | -0.04(-1.33%) |
Oct 03, 2019 | 2.886 | 2.895 | 2.867 | 2.876 | 17,001 | +0.00(+0.00%) |
Oct 02, 2019 | 2.914 | 2.943 | 2.876 | 2.876 | 21,169 | -0.09(-2.91%) |
Oct 01, 2019 | 2.953 | 2.972 | 2.934 | 2.962 | 8,561 | -0.01(-0.32%) |
Sep 30, 2019 | 2.914 | 2.972 | 2.867 | 2.972 | 26,125 | +0.03(+0.98%) |
Sep 27, 2019 | 2.953 | 2.953 | 2.905 | 2.943 | 27,328 | -0.01(-0.32%) |
Sep 26, 2019 | 2.943 | 2.962 | 2.906 | 2.953 | 17,617 | +0.00(+0.00%) |
Sep 25, 2019 | 2.962 | 2.962 | 2.936 | 2.953 | 7,839 | +0.06(+1.95%) |
Sep 24, 2019 | 2.915 | 2.962 | 2.877 | 2.896 | 31,844 | -0.01(-0.32%) |
Sep 23, 2019 | 2.896 | 2.925 | 2.877 | 2.906 | 19,013 | +0.02(+0.65%) |
Sep 20, 2019 | 2.877 | 3.000 | 2.849 | 2.887 | 61,056 | +0.00(+0.00%) |
Sep 19, 2019 | 2.962 | 3.000 | 2.877 | 2.887 | 41,134 | -0.08(-2.55%) |
Sep 18, 2019 | 2.953 | 3.003 | 2.943 | 2.962 | 34,321 | -0.01(-0.32%) |
Sep 17, 2019 | 2.943 | 3.000 | 2.915 | 2.972 | 47,049 | +0.08(+2.94%) |
Sep 16, 2019 | 2.896 | 2.953 | 2.868 | 2.887 | 24,229 | +0.01(+0.33%) |
Sep 13, 2019 | 2.896 | 2.915 | 2.840 | 2.877 | 14,522 | -0.03(-0.97%) |
Sep 12, 2019 | 2.887 | 2.925 | 2.885 | 2.906 | 9,222 | +0.05(+1.65%) |
Sep 11, 2019 | 2.906 | 2.953 | 2.858 | 2.858 | 5,704 | -0.03(-0.98%) |
Sep 10, 2019 | 2.877 | 2.962 | 2.875 | 2.887 | 23,147 | +0.03(+1.10%) |
Sep 09, 2019 | 2.833 | 2.858 | 2.833 | 2.855 | 16,555 | +0.04(+1.56%) |
Sep 06, 2019 | 2.792 | 2.821 | 2.783 | 2.811 | 14,840 | +0.02(+0.68%) |
Sep 05, 2019 | 2.830 | 2.865 | 2.750 | 2.792 | 52,948 | -0.05(-1.66%) |
Sep 04, 2019 | 2.859 | 2.874 | 2.821 | 2.840 | 39,018 | -0.01(-0.33%) |
Sep 03, 2019 | 2.877 | 2.896 | 2.849 | 2.849 | 8,743 | -0.03(-0.98%) |
Aug 30, 2019 | 2.906 | 2.948 | 2.858 | 2.877 | 9,434 | -0.04(-1.29%) |
Aug 29, 2019 | 2.783 | 3.019 | 2.783 | 2.915 | 24,459 | +0.04(+1.31%) |
Aug 28, 2019 | 2.906 | 2.906 | 2.837 | 2.877 | 13,091 | -0.03(-0.97%) |
Aug 27, 2019 | 2.858 | 2.972 | 2.840 | 2.906 | 31,026 | +0.05(+1.65%) |
Aug 26, 2019 | 2.962 | 2.969 | 2.858 | 2.858 | 25,994 | -0.10(-3.50%) |
Aug 23, 2019 | 3.019 | 3.179 | 2.962 | 2.962 | 48,972 | -0.07(-2.18%) |
Aug 22, 2019 | 3.038 | 3.085 | 3.000 | 3.028 | 7,125 | +0.03(+0.94%) |
Aug 21, 2019 | 3.057 | 3.090 | 3.000 | 3.000 | 18,267 | -0.05(-1.55%) |
Aug 20, 2019 | 3.038 | 3.113 | 3.038 | 3.047 | 21,113 | -0.01(-0.31%) |
Aug 19, 2019 | 3.123 | 3.283 | 3.009 | 3.057 | 20,707 | -0.01(-0.31%) |
Aug 16, 2019 | 3.000 | 3.094 | 2.999 | 3.066 | 20,140 | +0.09(+3.17%) |
Aug 15, 2019 | 3.066 | 3.104 | 2.962 | 2.972 | 37,195 | -0.07(-2.17%) |
Aug 14, 2019 | 3.075 | 3.101 | 2.953 | 3.038 | 65,413 | -0.07(-2.13%) |
Aug 13, 2019 | 3.226 | 3.279 | 3.085 | 3.104 | 48,061 | -0.12(-3.66%) |
Aug 12, 2019 | 3.208 | 3.283 | 3.142 | 3.222 | 36,561 | -0.03(-1.01%) |
Aug 09, 2019 | 3.160 | 3.283 | 3.142 | 3.255 | 24,698 | +0.09(+2.99%) |
Aug 08, 2019 | 3.179 | 3.208 | 3.082 | 3.160 | 90,373 | +0.07(+2.13%) |
Aug 07, 2019 | 3.085 | 3.170 | 3.066 | 3.094 | 56,741 | -0.02(-0.61%) |
Aug 06, 2019 | 3.038 | 3.170 | 3.038 | 3.113 | 32,452 | +0.08(+2.80%) |
Aug 05, 2019 | 3.047 | 3.060 | 2.933 | 3.028 | 65,729 | +0.06(+1.90%) |
Aug 02, 2019 | 3.038 | 3.065 | 2.943 | 2.972 | 41,234 | -0.06(-1.87%) |