Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.090 | 3.141 | 3.055 | 3.110 | 45,165 | +0.03(+0.97%) |
Oct 30, 2019 | 3.030 | 3.090 | 3.020 | 3.080 | 8,501 | +0.06(+1.99%) |
Oct 29, 2019 | 3.060 | 3.090 | 3.000 | 3.020 | 19,716 | -0.09(-2.89%) |
Oct 28, 2019 | 3.173 | 3.210 | 3.101 | 3.110 | 8,130 | -0.08(-2.51%) |
Oct 25, 2019 | 3.106 | 3.230 | 3.106 | 3.190 | 4,700 | +0.05(+1.58%) |
Oct 24, 2019 | 3.168 | 3.190 | 3.070 | 3.140 | 10,666 | -0.01(-0.30%) |
Oct 23, 2019 | 3.192 | 3.200 | 3.150 | 3.150 | 4,695 | -0.05(-1.53%) |
Oct 22, 2019 | 3.190 | 3.200 | 3.160 | 3.199 | 6,761 | +0.01(+0.28%) |
Oct 21, 2019 | 3.150 | 3.286 | 3.150 | 3.190 | 19,308 | +0.03(+0.95%) |
Oct 18, 2019 | 3.147 | 3.280 | 3.147 | 3.160 | 12,400 | -0.01(-0.47%) |
Oct 17, 2019 | 3.223 | 3.343 | 3.130 | 3.175 | 33,643 | -0.12(-3.79%) |
Oct 16, 2019 | 3.060 | 3.300 | 3.030 | 3.300 | 7,948 | +0.29(+9.73%) |
Oct 15, 2019 | 2.960 | 3.050 | 2.960 | 3.007 | 8,946 | -0.00(-0.09%) |
Oct 14, 2019 | 3.090 | 3.090 | 2.960 | 3.010 | 7,481 | +0.05(+1.69%) |
Oct 11, 2019 | 2.935 | 3.147 | 2.935 | 2.960 | 14,100 | +0.01(+0.34%) |
Oct 10, 2019 | 3.152 | 3.152 | 2.900 | 2.950 | 33,729 | -0.15(-4.84%) |
Oct 09, 2019 | 3.170 | 3.180 | 3.085 | 3.100 | 3,067 | -0.07(-2.21%) |
Oct 08, 2019 | 3.150 | 3.200 | 3.060 | 3.170 | 11,420 | +0.02(+0.63%) |
Oct 07, 2019 | 3.200 | 3.250 | 3.150 | 3.150 | 18,878 | -0.05(-1.56%) |
Oct 04, 2019 | 3.170 | 3.224 | 3.050 | 3.200 | 24,400 | +0.13(+4.23%) |
Oct 03, 2019 | 3.130 | 3.200 | 3.070 | 3.070 | 7,540 | +0.02(+0.66%) |
Oct 02, 2019 | 3.150 | 3.240 | 3.050 | 3.050 | 9,522 | -0.10(-3.17%) |
Oct 01, 2019 | 3.280 | 3.280 | 3.038 | 3.150 | 13,390 | -0.10(-3.08%) |
Sep 30, 2019 | 3.200 | 3.250 | 3.102 | 3.250 | 27,112 | +0.17(+5.52%) |
Sep 27, 2019 | 3.090 | 3.180 | 3.080 | 3.080 | 2,500 | -0.08(-2.57%) |
Sep 26, 2019 | 3.125 | 3.200 | 3.070 | 3.161 | 2,610 | +0.09(+2.97%) |
Sep 25, 2019 | 3.140 | 3.290 | 3.070 | 3.070 | 21,606 | -0.01(-0.32%) |
Sep 24, 2019 | 3.170 | 3.177 | 3.040 | 3.080 | 25,933 | -0.10(-3.18%) |
Sep 23, 2019 | 3.050 | 3.199 | 3.030 | 3.181 | 11,847 | +0.03(+0.99%) |
Sep 20, 2019 | 3.130 | 3.230 | 3.000 | 3.150 | 24,400 | +0.02(+0.64%) |
Sep 19, 2019 | 3.200 | 3.374 | 2.950 | 3.130 | 125,956 | -0.06(-1.88%) |
Sep 18, 2019 | 3.170 | 3.260 | 3.100 | 3.190 | 25,010 | +0.02(+0.63%) |
Sep 17, 2019 | 3.189 | 3.390 | 3.110 | 3.170 | 18,580 | -0.05(-1.55%) |
Sep 16, 2019 | 3.060 | 3.250 | 3.060 | 3.220 | 12,711 | +0.12(+3.87%) |
Sep 13, 2019 | 3.026 | 3.100 | 3.026 | 3.100 | 18,200 | +0.05(+1.64%) |
Sep 12, 2019 | 2.900 | 3.050 | 2.900 | 3.050 | 24,520 | +0.17(+6.09%) |
Sep 11, 2019 | 2.960 | 3.145 | 2.870 | 2.875 | 34,178 | -0.12(-3.85%) |
Sep 10, 2019 | 2.860 | 3.000 | 2.820 | 2.990 | 21,943 | +0.08(+2.75%) |
Sep 09, 2019 | 2.970 | 3.070 | 2.760 | 2.910 | 59,360 | -0.16(-5.21%) |
Sep 06, 2019 | 3.020 | 3.085 | 2.925 | 3.070 | 13,900 | -0.02(-0.65%) |
Sep 05, 2019 | 3.100 | 3.100 | 2.980 | 3.090 | 3,611 | +0.00(+0.00%) |
Sep 04, 2019 | 3.006 | 3.090 | 3.006 | 3.090 | 9,233 | +0.08(+2.66%) |
Sep 03, 2019 | 2.843 | 3.010 | 2.843 | 3.010 | 2,238 | +0.19(+6.74%) |
Aug 30, 2019 | 2.950 | 3.180 | 2.760 | 2.820 | 57,800 | +0.06(+2.17%) |
Aug 29, 2019 | 2.870 | 2.890 | 2.750 | 2.760 | 15,311 | -0.14(-4.83%) |
Aug 28, 2019 | 2.620 | 2.910 | 2.460 | 2.900 | 32,559 | +0.28(+10.69%) |
Aug 27, 2019 | 2.890 | 3.060 | 2.560 | 2.620 | 46,896 | -0.19(-6.93%) |
Aug 26, 2019 | 2.881 | 2.890 | 2.815 | 2.815 | 10,235 | -0.04(-1.23%) |
Aug 23, 2019 | 2.920 | 3.010 | 2.710 | 2.850 | 48,400 | -0.07(-2.40%) |
Aug 22, 2019 | 2.940 | 2.940 | 2.861 | 2.920 | 1,421 | +0.02(+0.69%) |
Aug 21, 2019 | 3.030 | 3.030 | 2.830 | 2.900 | 40,639 | -0.01(-0.34%) |
Aug 20, 2019 | 3.060 | 3.205 | 2.775 | 2.910 | 37,591 | -0.21(-6.73%) |
Aug 19, 2019 | 3.216 | 3.216 | 3.020 | 3.120 | 24,765 | -0.08(-2.50%) |
Aug 16, 2019 | 3.110 | 3.210 | 3.110 | 3.200 | 8,100 | +0.05(+1.59%) |
Aug 15, 2019 | 3.041 | 3.440 | 3.018 | 3.150 | 68,188 | +0.15(+5.00%) |
Aug 14, 2019 | 3.400 | 3.400 | 2.870 | 3.000 | 50,140 | -0.43(-12.54%) |
Aug 13, 2019 | 3.460 | 3.500 | 3.361 | 3.430 | 8,004 | +0.02(+0.45%) |
Aug 12, 2019 | 3.432 | 3.540 | 3.370 | 3.415 | 26,230 | -0.05(-1.31%) |
Aug 09, 2019 | 3.440 | 3.500 | 3.420 | 3.460 | 14,400 | +0.08(+2.36%) |
Aug 08, 2019 | 3.420 | 3.580 | 3.380 | 3.380 | 67,092 | +0.07(+2.12%) |
Aug 07, 2019 | 3.320 | 3.630 | 3.310 | 3.310 | 61,707 | -0.01(-0.30%) |
Aug 06, 2019 | 3.230 | 3.390 | 3.230 | 3.320 | 13,996 | +0.12(+3.75%) |
Aug 05, 2019 | 3.305 | 3.433 | 3.200 | 3.200 | 18,541 | -0.27(-7.78%) |
Aug 02, 2019 | 3.600 | 3.618 | 3.400 | 3.470 | 14,000 | -0.03(-0.86%) |