Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 3.550 | 3.580 | 3.300 | 3.500 | 56,409 | -0.03(-0.85%) |
Jul 31, 2019 | 3.540 | 3.690 | 3.530 | 3.530 | 60,834 | +0.05(+1.44%) |
Jul 30, 2019 | 3.010 | 3.570 | 3.010 | 3.480 | 157,261 | +0.39(+12.62%) |
Jul 29, 2019 | 3.010 | 3.100 | 2.960 | 3.090 | 12,031 | +0.10(+3.35%) |
Jul 26, 2019 | 3.030 | 3.070 | 2.990 | 2.990 | 33,200 | -0.07(-2.29%) |
Jul 25, 2019 | 3.020 | 3.060 | 3.020 | 3.060 | 8,485 | +0.04(+1.32%) |
Jul 24, 2019 | 2.970 | 3.020 | 2.820 | 3.020 | 33,702 | +0.03(+1.00%) |
Jul 23, 2019 | 2.910 | 3.045 | 2.880 | 2.990 | 21,296 | +0.14(+4.74%) |
Jul 22, 2019 | 2.940 | 2.982 | 2.848 | 2.855 | 39,828 | -0.13(-4.20%) |
Jul 19, 2019 | 2.920 | 3.000 | 2.910 | 2.980 | 30,100 | +0.10(+3.47%) |
Jul 18, 2019 | 2.960 | 2.970 | 2.880 | 2.880 | 10,804 | -0.02(-0.69%) |
Jul 17, 2019 | 2.860 | 3.040 | 2.860 | 2.900 | 96,130 | +0.08(+2.84%) |
Jul 16, 2019 | 2.830 | 2.930 | 2.820 | 2.820 | 21,357 | +0.02(+0.71%) |
Jul 15, 2019 | 2.960 | 2.980 | 2.650 | 2.800 | 75,862 | -0.06(-2.10%) |
Jul 12, 2019 | 3.040 | 3.100 | 2.820 | 2.860 | 65,300 | -0.15(-4.98%) |
Jul 11, 2019 | 2.700 | 3.200 | 2.700 | 3.010 | 212,535 | +0.37(+14.02%) |
Jul 10, 2019 | 2.611 | 2.680 | 2.600 | 2.640 | 26,622 | +0.05(+1.93%) |
Jul 09, 2019 | 2.687 | 2.711 | 2.540 | 2.590 | 16,156 | -0.13(-4.78%) |
Jul 08, 2019 | 2.717 | 2.740 | 2.692 | 2.720 | 15,289 | +0.03(+1.10%) |
Jul 05, 2019 | 2.675 | 2.715 | 2.670 | 2.691 | 29,700 | +0.02(+0.58%) |
Jul 03, 2019 | 2.680 | 2.731 | 2.675 | 2.675 | 1,500 | +0.05(+2.10%) |
Jul 02, 2019 | 2.630 | 2.650 | 2.582 | 2.620 | 10,919 | -0.02(-0.88%) |