Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.369 | 3.369 | 3.285 | 3.318 | 212,881 | -0.05(-1.44%) |
Oct 30, 2019 | 3.396 | 3.396 | 3.323 | 3.366 | 234,824 | -0.03(-1.03%) |
Oct 29, 2019 | 3.417 | 3.441 | 3.377 | 3.401 | 364,907 | -0.04(-1.17%) |
Oct 28, 2019 | 3.371 | 3.463 | 3.371 | 3.441 | 240,682 | +0.09(+2.57%) |
Oct 25, 2019 | 3.304 | 3.371 | 3.269 | 3.355 | 162,045 | +0.05(+1.46%) |
Oct 24, 2019 | 3.331 | 3.342 | 3.285 | 3.307 | 144,841 | -0.01(-0.24%) |
Oct 23, 2019 | 3.277 | 3.320 | 3.264 | 3.315 | 198,494 | +0.04(+1.15%) |
Oct 22, 2019 | 3.320 | 3.320 | 3.226 | 3.277 | 188,039 | -0.05(-1.38%) |
Oct 21, 2019 | 3.266 | 3.323 | 3.264 | 3.323 | 305,597 | +0.11(+3.43%) |
Oct 18, 2019 | 3.250 | 3.291 | 3.195 | 3.213 | 201,070 | -0.07(-2.13%) |
Oct 17, 2019 | 3.218 | 3.283 | 3.218 | 3.283 | 319,360 | +0.06(+1.84%) |
Oct 16, 2019 | 3.194 | 3.269 | 3.194 | 3.223 | 163,580 | +0.01(+0.33%) |
Oct 15, 2019 | 3.161 | 3.215 | 3.149 | 3.213 | 196,930 | +0.06(+1.79%) |
Oct 14, 2019 | 3.121 | 3.164 | 3.102 | 3.156 | 139,035 | +0.01(+0.26%) |
Oct 11, 2019 | 3.129 | 3.210 | 3.129 | 3.148 | 254,590 | +0.09(+2.90%) |
Oct 10, 2019 | 3.073 | 3.105 | 3.059 | 3.059 | 177,439 | +0.00(+0.00%) |
Oct 09, 2019 | 3.046 | 3.094 | 3.013 | 3.059 | 192,046 | +0.06(+1.88%) |
Oct 08, 2019 | 3.048 | 3.048 | 2.989 | 3.003 | 324,213 | -0.08(-2.62%) |
Oct 07, 2019 | 3.078 | 3.124 | 3.070 | 3.083 | 221,998 | -0.01(-0.26%) |
Oct 04, 2019 | 3.054 | 3.116 | 3.046 | 3.091 | 173,567 | +0.03(+1.06%) |
Oct 03, 2019 | 3.051 | 3.086 | 2.999 | 3.059 | 244,993 | +0.00(+0.09%) |
Oct 02, 2019 | 3.137 | 3.137 | 2.997 | 3.057 | 433,962 | -0.08(-2.66%) |
Oct 01, 2019 | 3.223 | 3.301 | 3.137 | 3.140 | 301,657 | -0.07(-2.26%) |
Sep 30, 2019 | 3.178 | 3.223 | 3.156 | 3.213 | 402,902 | +0.03(+0.84%) |
Sep 27, 2019 | 3.091 | 3.203 | 3.091 | 3.186 | 516,613 | +0.07(+2.33%) |
Sep 26, 2019 | 3.186 | 3.202 | 3.108 | 3.113 | 147,918 | -0.08(-2.45%) |
Sep 25, 2019 | 3.070 | 3.202 | 3.070 | 3.191 | 402,341 | +0.10(+3.13%) |
Sep 24, 2019 | 3.172 | 3.188 | 3.073 | 3.094 | 405,010 | -0.08(-2.46%) |
Sep 23, 2019 | 3.100 | 3.202 | 3.088 | 3.172 | 260,640 | +0.05(+1.46%) |
Sep 20, 2019 | 3.178 | 3.248 | 3.078 | 3.126 | 1,672,861 | -0.05(-1.53%) |
Sep 19, 2019 | 3.204 | 3.272 | 3.170 | 3.175 | 293,782 | -0.03(-1.01%) |
Sep 18, 2019 | 3.242 | 3.267 | 3.188 | 3.207 | 959,830 | -0.04(-1.32%) |
Sep 17, 2019 | 3.229 | 3.277 | 3.218 | 3.250 | 216,572 | +0.00(+0.00%) |
Sep 16, 2019 | 3.274 | 3.320 | 3.231 | 3.250 | 357,894 | -0.04(-1.23%) |
Sep 13, 2019 | 3.315 | 3.320 | 3.272 | 3.291 | 246,413 | +0.02(+0.58%) |
Sep 12, 2019 | 3.239 | 3.288 | 3.148 | 3.272 | 429,402 | +0.05(+1.42%) |
Sep 11, 2019 | 3.121 | 3.237 | 3.090 | 3.226 | 244,986 | +0.12(+3.90%) |
Sep 10, 2019 | 3.038 | 3.156 | 3.034 | 3.105 | 331,729 | +0.06(+1.94%) |
Sep 09, 2019 | 2.930 | 3.048 | 2.923 | 3.046 | 248,944 | +0.13(+4.52%) |
Sep 06, 2019 | 2.927 | 2.980 | 2.914 | 2.914 | 211,848 | -0.02(-0.55%) |
Sep 05, 2019 | 2.844 | 3.000 | 2.844 | 2.930 | 497,115 | +0.14(+5.12%) |
Sep 04, 2019 | 2.831 | 2.836 | 2.736 | 2.787 | 599,977 | -0.01(-0.29%) |
Sep 03, 2019 | 2.874 | 2.949 | 2.790 | 2.796 | 363,086 | -0.10(-3.62%) |
Aug 30, 2019 | 2.898 | 2.925 | 2.863 | 2.900 | 199,955 | +0.02(+0.65%) |
Aug 29, 2019 | 2.871 | 2.931 | 2.871 | 2.882 | 297,595 | +0.05(+1.70%) |
Aug 28, 2019 | 2.761 | 2.871 | 2.761 | 2.833 | 243,690 | +0.05(+1.73%) |
Aug 27, 2019 | 2.855 | 2.871 | 2.777 | 2.785 | 281,397 | -0.05(-1.61%) |
Aug 26, 2019 | 2.801 | 2.841 | 2.764 | 2.831 | 196,441 | +0.06(+2.22%) |
Aug 23, 2019 | 2.890 | 2.916 | 2.748 | 2.769 | 438,404 | -0.13(-4.61%) |
Aug 22, 2019 | 2.946 | 2.954 | 2.903 | 2.903 | 231,016 | -0.03(-1.00%) |
Aug 21, 2019 | 2.914 | 2.957 | 2.911 | 2.932 | 243,185 | +0.03(+1.11%) |
Aug 20, 2019 | 2.930 | 2.938 | 2.882 | 2.900 | 346,246 | -0.03(-1.09%) |
Aug 19, 2019 | 2.922 | 2.989 | 2.906 | 2.932 | 689,812 | +0.05(+1.58%) |
Aug 16, 2019 | 2.775 | 2.892 | 2.775 | 2.887 | 405,514 | +0.14(+4.96%) |
Aug 15, 2019 | 2.788 | 2.796 | 2.724 | 2.751 | 263,794 | -0.03(-1.15%) |
Aug 14, 2019 | 2.809 | 2.841 | 2.773 | 2.783 | 316,836 | -0.09(-3.08%) |
Aug 13, 2019 | 2.815 | 2.922 | 2.809 | 2.871 | 238,240 | +0.05(+1.71%) |
Aug 12, 2019 | 2.855 | 2.868 | 2.734 | 2.823 | 513,015 | -0.16(-5.38%) |
Aug 09, 2019 | 3.026 | 3.074 | 2.983 | 2.983 | 335,250 | -0.06(-1.93%) |
Aug 08, 2019 | 2.922 | 3.048 | 2.915 | 3.042 | 314,705 | +0.14(+4.89%) |
Aug 07, 2019 | 2.874 | 2.924 | 2.823 | 2.900 | 334,761 | -0.01(-0.37%) |
Aug 06, 2019 | 2.949 | 2.978 | 2.862 | 2.911 | 224,195 | -0.02(-0.64%) |
Aug 05, 2019 | 2.962 | 2.998 | 2.903 | 2.930 | 465,273 | -0.09(-3.10%) |
Aug 02, 2019 | 3.080 | 3.080 | 2.981 | 3.023 | 353,564 | -0.07(-2.25%) |